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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.85 | 16.98 | 16.58 | 16.70 | -1.88% | 1.77 | 2.83% |
| 2025-11-18 | 16.75 | 17.29 | 16.55 | 17.02 | +1.61% | 2.96 | 4.68% |
| 2025-11-17 | 16.52 | 16.77 | 16.38 | 16.75 | +1.52% | 1.60 | 2.59% |
| 2025-11-14 | 16.40 | 16.63 | 16.32 | 16.50 | +0.06% | 1.19 | 1.94% |
| 2025-11-13 | 16.39 | 16.52 | 16.20 | 16.49 | +0.06% | 1.03 | 1.69% |
| 2025-11-12 | 16.38 | 16.65 | 16.30 | 16.48 | +0.67% | 1.35 | 2.21% |
| 2025-11-11 | 16.33 | 16.54 | 16.31 | 16.37 | +0.31% | 0.89 | 1.45% |
| 2025-11-10 | 16.22 | 16.35 | 16.22 | 16.32 | +0.43% | 0.71 | 1.17% |
| 2025-11-07 | 16.30 | 16.37 | 16.20 | 16.25 | -0.79% | 0.80 | 1.33% |
| 2025-11-06 | 16.37 | 16.52 | 16.35 | 16.38 | -0.43% | 0.75 | 1.23% |
| 2025-11-05 | 16.26 | 16.58 | 16.15 | 16.45 | +0.18% | 0.82 | 1.34% |
| 2025-11-04 | 16.62 | 16.69 | 16.30 | 16.42 | -1.68% | 0.96 | 1.57% |
| 2025-11-03 | 16.52 | 16.70 | 16.44 | 16.70 | +0.54% | 0.98 | 1.58% |
| 2025-10-31 | 16.17 | 16.65 | 16.17 | 16.61 | +2.28% | 1.22 | 1.99% |
| 2025-10-30 | 16.60 | 16.60 | 16.17 | 16.24 | -2.11% | 1.44 | 2.38% |
| 2025-10-29 | 16.66 | 16.69 | 16.45 | 16.59 | -0.42% | 1.07 | 1.73% |
| 2025-10-28 | 16.78 | 16.84 | 16.62 | 16.66 | -1.07% | 1.03 | 1.65% |
| 2025-10-27 | 17.00 | 17.07 | 16.80 | 16.84 | -0.53% | 1.47 | 2.34% |
| 2025-10-24 | 16.68 | 17.02 | 16.54 | 16.93 | +2.36% | 1.91 | 3.05% |
| 2025-10-23 | 16.15 | 16.55 | 16.12 | 16.54 | +1.91% | 1.23 | 2.02% |