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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.27 | 16.38 | 16.22 | 16.23 | -0.86% | 0.61 | 1.00% |
| 2025-10-21 | 16.12 | 16.39 | 16.04 | 16.37 | +1.61% | 0.94 | 1.56% |
| 2025-10-20 | 15.91 | 16.20 | 15.90 | 16.11 | +2.55% | 0.98 | 1.65% |
| 2025-10-17 | 16.26 | 16.39 | 15.70 | 15.71 | -3.56% | 1.24 | 2.09% |
| 2025-10-16 | 16.55 | 16.64 | 16.25 | 16.29 | -2.22% | 1.12 | 1.83% |
| 2025-10-15 | 16.51 | 16.68 | 16.28 | 16.66 | +0.91% | 1.05 | 1.71% |
| 2025-10-14 | 17.05 | 17.12 | 16.45 | 16.51 | -2.77% | 1.71 | 2.74% |
| 2025-10-13 | 16.34 | 17.39 | 16.30 | 16.98 | -1.79% | 2.18 | 3.48% |
| 2025-10-10 | 17.30 | 17.54 | 17.03 | 17.29 | -0.63% | 2.02 | 3.14% |
| 2025-10-09 | 17.17 | 17.51 | 17.09 | 17.40 | +1.81% | 2.28 | 3.53% |
| 2025-09-30 | 16.63 | 17.10 | 16.60 | 17.09 | +2.95% | 1.81 | 2.90% |
| 2025-09-29 | 16.61 | 16.68 | 16.25 | 16.60 | +0.12% | 1.35 | 2.20% |
| 2025-09-26 | 17.10 | 17.11 | 16.57 | 16.58 | -3.44% | 1.92 | 3.08% |
| 2025-09-25 | 17.30 | 17.48 | 17.14 | 17.17 | -0.92% | 1.84 | 2.86% |
| 2025-09-24 | 16.84 | 17.35 | 16.71 | 17.33 | +2.36% | 1.85 | 2.90% |
| 2025-09-23 | 17.38 | 17.48 | 16.56 | 16.93 | -2.65% | 2.46 | 3.91% |
| 2025-09-22 | 17.19 | 17.65 | 17.09 | 17.39 | +2.48% | 2.57 | 3.97% |
| 2025-09-19 | 17.24 | 17.40 | 16.88 | 16.97 | -1.57% | 1.91 | 3.00% |
| 2025-09-18 | 17.80 | 17.81 | 17.03 | 17.24 | -2.98% | 2.92 | 4.48% |
| 2025-09-17 | 17.59 | 17.96 | 17.56 | 17.77 | +0.40% | 2.17 | 3.28% |