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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.97 | 47.51 | 46.22 | 46.65 | -1.91% | 2.96 | 7.96% |
| 2026-04-20 | 45.92 | 48.30 | 45.92 | 47.56 | +3.62% | 3.63 | 9.64% |
| 2026-04-17 | 45.45 | 46.19 | 44.71 | 45.90 | +0.22% | 2.07 | 5.74% |
| 2026-04-16 | 45.50 | 46.50 | 44.43 | 45.80 | +1.89% | 2.55 | 7.03% |
| 2026-04-15 | 45.70 | 47.21 | 44.77 | 44.95 | -1.25% | 3.41 | 9.34% |
| 2026-04-14 | 43.51 | 45.59 | 43.51 | 45.52 | +5.15% | 3.06 | 8.63% |
| 2026-04-13 | 43.14 | 43.68 | 42.88 | 43.29 | -0.41% | 1.31 | 3.81% |
| 2026-04-10 | 43.39 | 44.35 | 43.31 | 43.47 | +0.21% | 1.85 | 5.32% |
| 2026-04-09 | 43.08 | 44.28 | 42.60 | 43.38 | -0.78% | 1.93 | 5.62% |
| 2026-04-08 | 42.70 | 43.74 | 42.01 | 43.72 | +6.74% | 2.31 | 6.75% |
| 2026-04-07 | 41.04 | 42.00 | 40.58 | 40.96 | +1.29% | 1.71 | 5.19% |
| 2026-04-03 | 42.10 | 42.28 | 40.09 | 40.44 | -2.67% | 1.65 | 5.06% |
| 2026-04-02 | 42.43 | 43.10 | 41.24 | 41.55 | -2.56% | 1.67 | 5.00% |
| 2026-04-01 | 44.10 | 44.58 | 41.98 | 42.64 | -2.02% | 2.70 | 7.94% |
| 2026-03-31 | 42.50 | 45.25 | 42.28 | 43.52 | +2.14% | 3.65 | 10.40% |
| 2026-03-30 | 41.50 | 42.83 | 41.20 | 42.61 | +1.96% | 1.86 | 5.55% |
| 2026-03-27 | 41.00 | 42.16 | 40.83 | 41.79 | +0.53% | 1.49 | 4.50% |
| 2026-03-26 | 42.97 | 42.98 | 41.00 | 41.57 | -2.07% | 1.55 | 4.66% |
| 2026-03-25 | 42.50 | 43.33 | 42.16 | 42.45 | +0.66% | 1.57 | 4.62% |
| 2026-03-24 | 42.77 | 42.86 | 40.75 | 42.17 | +2.16% | 1.94 | 5.88% |