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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.88 | 23.02 | 22.37 | 22.68 | +0.35% | 1.27 | 7.04% |
| 2025-07-21 | 22.40 | 22.65 | 22.25 | 22.60 | +1.12% | 0.89 | 4.97% |
| 2025-07-18 | 22.24 | 22.71 | 22.14 | 22.35 | +1.13% | 1.08 | 6.07% |
| 2025-07-17 | 22.00 | 22.15 | 21.88 | 22.10 | +0.18% | 0.65 | 3.72% |
| 2025-07-16 | 22.07 | 22.30 | 21.94 | 22.06 | 0.00% | 0.73 | 4.15% |
| 2025-07-15 | 22.15 | 22.29 | 21.65 | 22.06 | -0.68% | 1.06 | 6.06% |
| 2025-07-14 | 22.78 | 22.84 | 21.91 | 22.21 | -1.16% | 1.46 | 8.31% |
| 2025-07-11 | 21.98 | 22.56 | 21.65 | 22.47 | +2.74% | 1.26 | 7.18% |
| 2025-07-10 | 21.86 | 22.10 | 21.70 | 21.87 | -0.68% | 0.65 | 3.73% |
| 2025-07-09 | 22.21 | 22.35 | 21.93 | 22.02 | -1.17% | 0.75 | 4.30% |
| 2025-07-08 | 22.00 | 22.35 | 21.82 | 22.28 | +1.27% | 0.77 | 4.36% |
| 2025-07-07 | 22.00 | 22.15 | 21.76 | 22.00 | -0.50% | 0.70 | 4.02% |
| 2025-07-04 | 22.23 | 22.58 | 22.03 | 22.11 | -0.63% | 1.10 | 6.20% |
| 2025-07-03 | 21.93 | 22.66 | 21.81 | 22.25 | +1.46% | 1.20 | 6.76% |
| 2025-07-02 | 22.20 | 22.27 | 21.78 | 21.93 | -2.01% | 1.27 | 7.26% |
| 2025-07-01 | 22.68 | 23.48 | 22.24 | 22.38 | -1.19% | 1.75 | 9.70% |
| 2025-06-30 | 22.23 | 23.01 | 22.23 | 22.65 | +0.67% | 1.73 | 9.68% |
| 2025-06-27 | 22.92 | 23.20 | 22.44 | 22.50 | +0.81% | 2.25 | 12.50% |
| 2025-06-26 | 21.91 | 22.97 | 21.64 | 22.32 | +2.86% | 2.43 | 13.69% |
| 2025-06-25 | 21.34 | 21.96 | 21.18 | 21.70 | +1.21% | 1.73 | 10.04% |