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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.26 | 17.76 | 17.14 | 17.70 | +2.73% | 2.14 | 3.29% |
| 2025-09-15 | 17.43 | 17.49 | 17.22 | 17.23 | -0.52% | 1.48 | 2.30% |
| 2025-09-12 | 17.26 | 17.42 | 17.17 | 17.32 | +0.35% | 1.91 | 2.97% |
| 2025-09-11 | 16.88 | 17.26 | 16.72 | 17.26 | +2.25% | 1.90 | 2.99% |
| 2025-09-10 | 17.00 | 17.12 | 16.84 | 16.88 | -0.12% | 1.66 | 2.62% |
| 2025-09-09 | 17.42 | 17.50 | 16.88 | 16.90 | -5.85% | 3.98 | 6.24% |
| 2025-09-08 | 17.80 | 18.02 | 17.70 | 17.95 | +0.79% | 1.90 | 2.86% |
| 2025-09-05 | 17.35 | 17.83 | 17.26 | 17.81 | +2.83% | 1.79 | 2.73% |
| 2025-09-04 | 17.58 | 17.97 | 17.09 | 17.32 | -1.48% | 2.26 | 3.45% |
| 2025-09-03 | 18.14 | 18.14 | 17.46 | 17.58 | -2.71% | 2.06 | 3.11% |
| 2025-09-02 | 18.67 | 18.67 | 17.79 | 18.07 | -3.68% | 3.38 | 5.01% |
| 2025-09-01 | 18.86 | 19.10 | 18.51 | 18.76 | +0.05% | 3.04 | 4.35% |
| 2025-08-29 | 19.18 | 19.18 | 18.64 | 18.75 | -3.85% | 4.68 | 6.69% |
| 2025-08-28 | 19.01 | 19.57 | 18.66 | 19.50 | +1.88% | 4.86 | 6.83% |
| 2025-08-27 | 19.71 | 20.18 | 19.13 | 19.14 | -2.65% | 5.77 | 7.84% |
| 2025-08-26 | 19.45 | 19.93 | 19.26 | 19.66 | +0.26% | 4.65 | 6.37% |
| 2025-08-25 | 19.67 | 19.87 | 19.40 | 19.61 | 0.00% | 4.39 | 6.01% |
| 2025-08-22 | 19.41 | 19.65 | 19.39 | 19.61 | +0.31% | 3.73 | 5.14% |
| 2025-08-21 | 20.10 | 20.22 | 19.41 | 19.55 | -3.36% | 5.94 | 8.10% |
| 2025-08-20 | 20.01 | 20.67 | 19.89 | 20.23 | -0.49% | 5.68 | 7.59% |