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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.70 | 38.70 | 36.06 | 37.90 | +0.40% | 6.32 | 21.34% |
| 2025-08-18 | 38.75 | 38.85 | 35.92 | 37.75 | -7.70% | 9.51 | 31.97% |
| 2025-08-15 | 43.30 | 46.44 | 38.64 | 40.90 | -3.99% | 13.08 | 39.37% |
| 2025-08-14 | 41.80 | 44.44 | 41.30 | 42.60 | -0.07% | 10.12 | 29.66% |
| 2025-08-13 | 41.71 | 45.60 | 39.85 | 42.63 | +4.79% | 13.17 | 38.60% |
| 2025-08-12 | 41.00 | 41.50 | 38.15 | 40.68 | -2.59% | 8.54 | 27.13% |
| 2025-08-11 | 39.50 | 41.80 | 38.88 | 41.76 | +1.48% | 9.59 | 29.82% |
| 2025-08-08 | 40.03 | 44.44 | 39.27 | 41.15 | -3.99% | 12.64 | 38.40% |
| 2025-08-07 | 36.56 | 42.86 | 36.50 | 42.86 | +19.99% | 12.38 | 39.23% |
| 2025-08-06 | 29.47 | 35.72 | 29.22 | 35.72 | +19.99% | 5.64 | 20.81% |
| 2025-08-05 | 27.98 | 32.30 | 27.85 | 29.77 | +7.09% | 8.07 | 33.74% |
| 2025-08-04 | 25.13 | 27.90 | 25.13 | 27.80 | +10.32% | 5.55 | 26.14% |
| 2025-08-01 | 24.00 | 25.88 | 23.72 | 25.20 | +5.00% | 3.40 | 17.16% |
| 2025-07-31 | 23.72 | 24.77 | 23.68 | 24.00 | +0.76% | 2.21 | 11.46% |
| 2025-07-30 | 24.18 | 24.49 | 23.48 | 23.82 | -2.74% | 1.91 | 10.04% |
| 2025-07-29 | 24.68 | 24.93 | 24.12 | 24.49 | -2.47% | 2.75 | 14.17% |
| 2025-07-28 | 24.73 | 27.99 | 24.50 | 25.11 | +5.86% | 4.32 | 21.17% |
| 2025-07-25 | 23.65 | 23.78 | 23.21 | 23.72 | +1.24% | 1.22 | 6.52% |
| 2025-07-24 | 23.81 | 23.82 | 23.30 | 23.43 | -1.26% | 1.70 | 9.12% |
| 2025-07-23 | 22.53 | 24.28 | 22.50 | 23.73 | +4.63% | 2.62 | 14.08% |