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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.50 | 52.20 | 48.10 | 51.13 | +3.82% | 7.04 | 17.70% |
| 2025-12-16 | 53.25 | 53.72 | 49.00 | 49.25 | -10.96% | 8.22 | 20.50% |
| 2025-12-15 | 56.69 | 57.73 | 53.77 | 55.31 | -5.61% | 10.49 | 23.60% |
| 2025-12-12 | 53.50 | 59.21 | 53.50 | 58.60 | +6.14% | 15.14 | 33.95% |
| 2025-12-11 | 52.00 | 57.99 | 50.64 | 55.21 | +7.00% | 14.62 | 33.72% |
| 2025-12-10 | 51.50 | 53.80 | 50.50 | 51.60 | -2.25% | 8.75 | 21.34% |
| 2025-12-09 | 50.01 | 56.00 | 50.01 | 52.79 | +4.02% | 13.07 | 30.88% |
| 2025-12-08 | 51.85 | 53.58 | 49.67 | 50.75 | +1.28% | 13.86 | 33.81% |
| 2025-12-05 | 46.79 | 52.48 | 46.79 | 50.11 | +7.49% | 12.56 | 31.72% |
| 2025-12-04 | 45.02 | 48.29 | 45.02 | 46.62 | -1.21% | 7.49 | 20.03% |
| 2025-12-03 | 50.71 | 50.71 | 45.69 | 47.19 | -7.12% | 10.72 | 27.98% |
| 2025-12-02 | 47.80 | 53.90 | 47.00 | 50.81 | +3.59% | 13.41 | 33.46% |
| 2025-12-01 | 49.81 | 52.32 | 47.88 | 49.05 | -3.94% | 11.88 | 30.08% |
| 2025-11-28 | 50.30 | 52.30 | 48.22 | 51.06 | +5.39% | 15.43 | 38.66% |
| 2025-11-27 | 47.91 | 50.20 | 46.20 | 48.45 | -5.09% | 14.97 | 38.95% |
| 2025-11-26 | 52.03 | 57.80 | 49.51 | 51.05 | +5.98% | 21.35 | 50.17% |
| 2025-11-25 | 40.51 | 48.17 | 40.48 | 48.17 | +20.00% | 13.22 | 35.99% |
| 2025-11-24 | 38.00 | 40.44 | 37.91 | 40.14 | +6.05% | 6.40 | 20.45% |
| 2025-11-21 | 37.19 | 39.30 | 35.93 | 37.85 | +0.61% | 5.70 | 18.84% |
| 2025-11-20 | 37.75 | 38.58 | 37.23 | 37.62 | -0.24% | 3.02 | 10.06% |