佳禾智能 sz.300793
14.71
+1.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.43 | 15.64 | 15.04 | 15.60 | +0.65% | 1.52 | 2.66% |
| 2025-12-16 | 15.98 | 16.03 | 15.48 | 15.50 | -3.31% | 1.69 | 2.89% |
| 2025-12-15 | 16.13 | 16.29 | 16.00 | 16.03 | -1.78% | 1.14 | 1.90% |
| 2025-12-12 | 16.31 | 16.65 | 16.10 | 16.32 | +0.06% | 1.60 | 2.62% |
| 2025-12-11 | 16.93 | 16.98 | 16.30 | 16.31 | -3.38% | 1.83 | 2.97% |
| 2025-12-10 | 16.98 | 16.98 | 16.71 | 16.88 | -1.11% | 1.52 | 2.42% |
| 2025-12-09 | 17.23 | 17.31 | 17.04 | 17.07 | -1.56% | 1.72 | 2.69% |
| 2025-12-08 | 17.02 | 17.40 | 17.01 | 17.34 | +0.93% | 2.32 | 3.61% |
| 2025-12-05 | 16.72 | 17.50 | 16.39 | 17.18 | +2.57% | 2.99 | 4.73% |
| 2025-12-04 | 17.36 | 17.36 | 16.69 | 16.75 | -4.45% | 3.25 | 5.17% |
| 2025-12-03 | 18.07 | 18.15 | 17.42 | 17.53 | -2.72% | 3.28 | 5.01% |
| 2025-12-02 | 18.30 | 18.30 | 17.81 | 18.02 | -3.33% | 5.26 | 7.86% |
| 2025-12-01 | 18.30 | 18.88 | 18.10 | 18.64 | +3.33% | 8.49 | 12.32% |
| 2025-11-28 | 18.57 | 18.87 | 17.86 | 18.04 | -0.33% | 6.09 | 8.98% |
| 2025-11-27 | 18.00 | 18.59 | 17.71 | 18.10 | -0.39% | 8.32 | 12.25% |
| 2025-11-26 | 17.49 | 19.40 | 17.21 | 18.17 | +5.64% | 10.64 | 15.63% |
| 2025-11-25 | 16.71 | 17.30 | 16.70 | 17.20 | +3.80% | 3.38 | 5.30% |
| 2025-11-24 | 16.02 | 16.75 | 15.95 | 16.57 | +3.69% | 1.92 | 3.14% |
| 2025-11-21 | 16.71 | 16.93 | 15.91 | 15.98 | -5.28% | 2.21 | 3.64% |
| 2025-11-20 | 16.80 | 17.16 | 16.62 | 16.87 | +1.02% | 2.24 | 3.54% |