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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.08 | 52.09 | 50.80 | 50.80 | -1.55% | 1.87 | 4.59% |
| 2026-02-12 | 52.10 | 52.59 | 51.40 | 51.60 | -1.26% | 2.63 | 6.36% |
| 2026-02-11 | 53.27 | 53.80 | 52.23 | 52.26 | -1.93% | 2.56 | 6.09% |
| 2026-02-10 | 55.53 | 55.75 | 53.08 | 53.29 | -3.13% | 3.25 | 7.60% |
| 2026-02-09 | 54.51 | 55.80 | 54.28 | 55.01 | +2.34% | 2.72 | 6.23% |
| 2026-02-06 | 54.51 | 55.65 | 53.65 | 53.75 | -2.64% | 3.05 | 7.05% |
| 2026-02-05 | 54.84 | 56.28 | 54.28 | 55.21 | -0.04% | 2.67 | 6.08% |
| 2026-02-04 | 56.80 | 57.17 | 54.50 | 55.23 | -3.75% | 3.88 | 8.78% |
| 2026-02-03 | 55.00 | 57.68 | 54.00 | 57.38 | +4.98% | 5.27 | 11.86% |
| 2026-02-02 | 55.36 | 57.26 | 54.65 | 54.66 | -1.34% | 3.58 | 8.11% |
| 2026-01-30 | 55.02 | 57.30 | 53.81 | 55.40 | -4.68% | 6.06 | 13.86% |
| 2026-01-29 | 58.38 | 61.10 | 57.21 | 58.12 | -1.37% | 5.19 | 11.06% |
| 2026-01-28 | 60.03 | 61.28 | 58.28 | 58.93 | -1.83% | 4.83 | 10.23% |
| 2026-01-27 | 60.41 | 61.79 | 58.34 | 60.03 | -1.75% | 5.88 | 12.37% |
| 2026-01-26 | 67.79 | 67.80 | 61.01 | 61.10 | -9.87% | 8.75 | 17.38% |
| 2026-01-23 | 64.00 | 68.75 | 62.90 | 67.79 | +7.18% | 12.85 | 24.28% |
| 2026-01-22 | 62.32 | 64.06 | 61.50 | 63.25 | +2.60% | 8.31 | 16.58% |
| 2026-01-21 | 62.32 | 63.89 | 61.64 | 61.65 | -2.51% | 5.29 | 10.68% |
| 2026-01-20 | 66.56 | 67.90 | 62.12 | 63.24 | -4.62% | 9.50 | 18.66% |
| 2026-01-19 | 68.95 | 71.85 | 66.10 | 66.30 | -5.56% | 12.01 | 22.10% |