佳缘科技 sz.301117
41.22
+1.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.90 | 41.50 | 40.11 | 41.22 | +1.78% | 1.23 | 3.65% |
| 2026-05-21 | 43.28 | 43.93 | 40.50 | 40.50 | -6.38% | 2.07 | 5.95% |
| 2026-05-20 | 44.24 | 44.70 | 43.11 | 43.26 | -2.55% | 1.38 | 3.85% |
| 2026-05-19 | 44.67 | 45.28 | 43.63 | 44.39 | -0.38% | 1.75 | 4.98% |
| 2026-05-18 | 42.43 | 46.50 | 42.24 | 44.56 | +5.09% | 2.91 | 8.15% |
| 2026-05-15 | 43.49 | 43.98 | 42.16 | 42.40 | -1.92% | 1.61 | 4.71% |
| 2026-05-14 | 45.53 | 45.88 | 43.23 | 43.23 | -5.09% | 1.95 | 5.57% |
| 2026-05-13 | 45.53 | 45.93 | 44.50 | 45.55 | -0.22% | 1.72 | 4.75% |
| 2026-05-12 | 47.00 | 47.14 | 45.45 | 45.65 | -3.75% | 2.15 | 5.88% |
| 2026-05-11 | 47.28 | 48.18 | 46.30 | 47.43 | +0.32% | 3.06 | 8.16% |
| 2026-05-08 | 46.68 | 47.40 | 46.47 | 47.28 | +2.12% | 3.10 | 8.31% |
| 2026-05-07 | 45.27 | 46.44 | 44.90 | 46.30 | +2.59% | 2.07 | 5.67% |
| 2026-05-06 | 44.51 | 46.00 | 44.30 | 45.13 | +2.80% | 1.95 | 5.42% |
| 2026-04-30 | 42.95 | 44.49 | 42.40 | 43.90 | +1.83% | 1.82 | 5.23% |
| 2026-04-29 | 41.43 | 43.86 | 41.31 | 43.11 | +3.48% | 1.87 | 5.47% |
| 2026-04-28 | 43.01 | 43.70 | 41.17 | 41.66 | -3.81% | 1.93 | 5.79% |
| 2026-04-27 | 44.10 | 44.45 | 42.00 | 43.31 | -2.39% | 2.22 | 6.46% |
| 2026-04-24 | 43.90 | 44.93 | 43.59 | 44.37 | -1.16% | 1.75 | 4.97% |
| 2026-04-23 | 46.56 | 46.78 | 44.53 | 44.89 | -3.57% | 2.28 | 6.34% |
| 2026-04-22 | 46.20 | 46.56 | 45.19 | 46.55 | -0.21% | 2.14 | 5.86% |