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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.31 | 39.00 | 36.78 | 37.71 | +1.07% | 3.32 | 11.05% |
| 2025-11-18 | 36.86 | 37.95 | 36.10 | 37.31 | +0.59% | 3.42 | 11.61% |
| 2025-11-17 | 37.55 | 37.95 | 36.82 | 37.09 | -0.16% | 2.33 | 7.86% |
| 2025-11-14 | 37.89 | 38.57 | 37.00 | 37.15 | -1.25% | 3.71 | 12.36% |
| 2025-11-13 | 36.27 | 39.27 | 35.34 | 37.62 | +3.69% | 5.62 | 18.69% |
| 2025-11-12 | 37.56 | 37.75 | 35.36 | 36.28 | -3.64% | 5.60 | 19.22% |
| 2025-11-11 | 34.80 | 41.11 | 34.70 | 37.65 | +9.89% | 10.29 | 33.45% |
| 2025-11-10 | 33.64 | 34.97 | 33.45 | 34.26 | +1.30% | 2.69 | 9.91% |
| 2025-11-07 | 31.62 | 34.50 | 31.38 | 33.82 | +6.69% | 3.84 | 14.61% |
| 2025-11-06 | 32.00 | 32.20 | 31.31 | 31.70 | -0.94% | 1.48 | 5.91% |
| 2025-11-05 | 31.81 | 32.39 | 31.50 | 32.00 | -1.11% | 1.19 | 4.67% |
| 2025-11-04 | 32.68 | 33.00 | 32.08 | 32.36 | -1.19% | 1.52 | 5.87% |
| 2025-11-03 | 32.87 | 33.19 | 31.85 | 32.75 | -0.09% | 2.11 | 8.18% |
| 2025-10-31 | 32.90 | 33.44 | 32.70 | 32.78 | +0.21% | 1.95 | 7.47% |
| 2025-10-30 | 33.07 | 33.45 | 32.32 | 32.71 | -5.54% | 3.65 | 13.97% |
| 2025-10-29 | 38.30 | 38.87 | 33.00 | 34.63 | -13.29% | 7.06 | 24.95% |
| 2025-10-28 | 41.79 | 42.50 | 39.75 | 39.94 | -8.83% | 5.33 | 16.47% |
| 2025-10-27 | 42.65 | 44.01 | 41.35 | 43.81 | +1.29% | 5.64 | 16.65% |
| 2025-10-24 | 40.98 | 44.50 | 40.50 | 43.25 | +7.96% | 6.01 | 17.72% |
| 2025-10-23 | 39.60 | 40.35 | 37.88 | 40.06 | -2.29% | 3.54 | 11.41% |