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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.68 | 19.20 | 18.68 | 19.17 | +2.52% | 0.56 | 3.69% |
| 2025-05-23 | 19.35 | 19.66 | 18.68 | 18.70 | -3.18% | 0.79 | 5.22% |
| 2025-05-22 | 19.78 | 19.86 | 19.30 | 19.31 | -1.42% | 0.53 | 3.44% |
| 2025-05-21 | 19.98 | 20.09 | 19.49 | 19.59 | -1.33% | 0.51 | 3.23% |
| 2025-05-20 | 19.65 | 19.91 | 19.38 | 19.86 | +1.20% | 0.58 | 3.72% |
| 2025-05-19 | 19.50 | 19.76 | 19.23 | 19.62 | +0.62% | 0.50 | 3.23% |
| 2025-05-16 | 19.62 | 19.79 | 19.41 | 19.50 | -0.65% | 0.47 | 3.01% |
| 2025-05-15 | 20.10 | 20.13 | 19.61 | 19.63 | -1.93% | 0.55 | 3.47% |
| 2025-05-14 | 20.20 | 20.38 | 19.93 | 20.01 | -0.95% | 0.78 | 4.85% |
| 2025-05-13 | 20.50 | 20.68 | 19.98 | 20.20 | -0.77% | 1.02 | 6.28% |
| 2025-05-12 | 19.87 | 20.49 | 19.64 | 20.36 | +4.09% | 1.11 | 6.92% |
| 2025-05-09 | 19.85 | 19.90 | 19.28 | 19.56 | -1.72% | 1.04 | 6.68% |
| 2025-05-08 | 19.28 | 19.98 | 19.05 | 19.91 | +4.69% | 1.36 | 8.78% |
| 2025-05-07 | 19.33 | 19.43 | 18.71 | 19.01 | +0.49% | 1.47 | 9.68% |
| 2025-05-06 | 17.85 | 18.93 | 17.77 | 18.92 | +9.09% | 2.19 | 14.92% |