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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.43 | 44.10 | 40.80 | 41.28 | -4.78% | 2.38 | 7.03% |
| 2026-03-20 | 45.10 | 45.76 | 43.35 | 43.35 | -3.43% | 2.06 | 5.83% |
| 2026-03-19 | 45.88 | 46.20 | 44.48 | 44.89 | -3.92% | 2.55 | 7.09% |
| 2026-03-18 | 45.59 | 47.28 | 45.17 | 46.72 | +3.25% | 2.75 | 7.46% |
| 2026-03-17 | 48.19 | 48.64 | 45.16 | 45.25 | -5.14% | 3.29 | 8.92% |
| 2026-03-16 | 52.45 | 52.48 | 46.80 | 47.70 | -9.06% | 5.81 | 15.07% |
| 2026-03-13 | 55.01 | 55.01 | 52.30 | 52.45 | -5.34% | 3.25 | 7.64% |
| 2026-03-12 | 56.99 | 57.75 | 55.00 | 55.41 | -4.05% | 3.25 | 7.28% |
| 2026-03-11 | 58.31 | 59.95 | 57.36 | 57.75 | -1.13% | 5.23 | 11.20% |
| 2026-03-10 | 57.48 | 59.66 | 57.02 | 58.41 | +2.74% | 5.09 | 10.95% |
| 2026-03-09 | 53.86 | 56.98 | 53.80 | 56.85 | +1.90% | 3.65 | 8.30% |
| 2026-03-06 | 56.02 | 57.30 | 55.06 | 55.79 | -1.36% | 4.76 | 10.70% |
| 2026-03-05 | 55.02 | 56.80 | 53.31 | 56.56 | +7.79% | 7.02 | 15.90% |
| 2026-03-04 | 49.42 | 53.22 | 49.42 | 52.47 | +2.42% | 3.33 | 8.03% |
| 2026-03-03 | 55.50 | 56.48 | 51.00 | 51.23 | -11.03% | 6.76 | 15.95% |
| 2026-03-02 | 55.75 | 58.58 | 54.50 | 57.58 | +6.69% | 8.66 | 19.14% |
| 2026-02-27 | 52.80 | 54.48 | 52.40 | 53.97 | +1.68% | 3.63 | 8.48% |
| 2026-02-26 | 51.94 | 54.50 | 51.60 | 53.08 | +2.16% | 5.28 | 12.45% |
| 2026-02-25 | 50.96 | 52.31 | 50.52 | 51.96 | +2.32% | 2.58 | 6.29% |
| 2026-02-24 | 51.29 | 51.37 | 50.09 | 50.78 | -0.04% | 1.85 | 4.60% |