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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 72.31 | 73.87 | 69.00 | 70.20 | -1.27% | 15.39 | 27.01% |
| 2026-01-15 | 80.03 | 81.47 | 68.00 | 71.10 | -15.84% | 19.78 | 34.12% |
| 2026-01-14 | 73.50 | 84.48 | 70.80 | 84.48 | +20.00% | 25.92 | 40.99% |
| 2026-01-13 | 62.00 | 78.49 | 58.00 | 70.40 | +7.63% | 20.84 | 39.02% |
| 2026-01-12 | 60.07 | 67.70 | 60.07 | 65.41 | +10.40% | 16.27 | 31.98% |
| 2026-01-09 | 54.06 | 63.27 | 53.88 | 59.25 | +10.62% | 17.40 | 37.87% |
| 2026-01-08 | 50.33 | 54.66 | 50.02 | 53.56 | +5.23% | 9.24 | 22.23% |
| 2026-01-07 | 52.00 | 52.00 | 50.20 | 50.90 | -3.78% | 5.94 | 14.71% |
| 2026-01-06 | 50.60 | 54.09 | 49.08 | 52.90 | +2.84% | 9.58 | 23.74% |
| 2026-01-05 | 54.30 | 54.30 | 50.80 | 51.44 | -3.40% | 8.56 | 20.72% |
| 2025-12-31 | 50.91 | 54.87 | 50.44 | 53.25 | +5.22% | 12.05 | 28.74% |
| 2025-12-30 | 53.02 | 53.87 | 50.53 | 50.61 | -3.34% | 10.51 | 25.36% |
| 2025-12-29 | 59.22 | 59.90 | 52.15 | 52.36 | -11.57% | 16.65 | 38.19% |
| 2025-12-26 | 54.31 | 59.21 | 54.10 | 59.21 | +20.00% | 9.81 | 21.24% |
| 2025-12-25 | 48.13 | 50.44 | 48.08 | 49.34 | +1.46% | 5.94 | 15.16% |
| 2025-12-24 | 44.99 | 49.23 | 44.60 | 48.63 | +3.38% | 6.79 | 17.98% |
| 2025-12-23 | 51.70 | 51.99 | 45.11 | 47.04 | -8.82% | 9.18 | 24.13% |
| 2025-12-22 | 56.00 | 56.48 | 51.13 | 51.59 | -6.86% | 10.28 | 24.41% |
| 2025-12-19 | 52.00 | 57.36 | 52.00 | 55.39 | +4.91% | 11.33 | 25.82% |
| 2025-12-18 | 49.61 | 54.98 | 49.03 | 52.80 | +3.27% | 9.29 | 22.27% |