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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.59 | 21.80 | 21.12 | 21.44 | +0.70% | 1.83 | 10.80% |
| 2025-06-23 | 20.50 | 21.30 | 20.40 | 21.29 | +2.21% | 1.80 | 10.78% |
| 2025-06-20 | 20.38 | 20.86 | 20.15 | 20.83 | +2.97% | 1.87 | 11.46% |
| 2025-06-19 | 20.32 | 20.75 | 20.00 | 20.23 | -0.78% | 1.06 | 6.54% |
| 2025-06-18 | 20.09 | 20.50 | 20.00 | 20.39 | +0.79% | 0.83 | 5.14% |
| 2025-06-17 | 20.43 | 20.50 | 20.07 | 20.23 | -0.44% | 0.66 | 4.09% |
| 2025-06-16 | 19.70 | 20.61 | 19.60 | 20.32 | +3.67% | 1.10 | 6.87% |
| 2025-06-13 | 20.14 | 20.21 | 19.51 | 19.60 | -3.16% | 0.80 | 5.06% |
| 2025-06-12 | 19.92 | 20.66 | 19.78 | 20.24 | +1.25% | 0.86 | 5.34% |
| 2025-06-11 | 19.81 | 20.11 | 19.74 | 19.99 | +0.96% | 0.57 | 3.57% |
| 2025-06-10 | 20.58 | 20.88 | 19.55 | 19.80 | -2.85% | 0.99 | 6.25% |
| 2025-06-09 | 20.20 | 20.44 | 20.13 | 20.38 | +1.24% | 0.64 | 3.95% |
| 2025-06-06 | 20.02 | 20.43 | 19.90 | 20.13 | +0.55% | 0.71 | 4.43% |
| 2025-06-05 | 19.79 | 20.15 | 19.58 | 20.02 | +1.52% | 0.82 | 5.16% |
| 2025-06-04 | 19.50 | 19.79 | 19.45 | 19.72 | +1.39% | 0.66 | 4.24% |
| 2025-06-03 | 19.54 | 19.95 | 19.35 | 19.45 | +0.88% | 0.75 | 4.83% |
| 2025-05-30 | 19.93 | 20.09 | 19.25 | 19.28 | -3.07% | 0.77 | 5.00% |
| 2025-05-29 | 19.08 | 19.92 | 19.08 | 19.89 | +3.97% | 0.89 | 5.69% |
| 2025-05-28 | 19.41 | 19.75 | 19.00 | 19.13 | -1.59% | 0.57 | 3.73% |
| 2025-05-27 | 19.38 | 19.63 | 19.06 | 19.44 | +1.41% | 0.76 | 4.98% |