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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.60 | 42.00 | 37.63 | 41.00 | +6.14% | 5.00 | 15.86% |
| 2025-10-21 | 38.19 | 39.48 | 38.08 | 38.63 | +0.73% | 3.12 | 10.13% |
| 2025-10-20 | 39.32 | 39.55 | 37.60 | 38.35 | +0.60% | 2.94 | 9.63% |
| 2025-10-17 | 38.97 | 39.42 | 37.90 | 38.12 | -2.16% | 4.23 | 13.74% |
| 2025-10-16 | 36.90 | 39.58 | 36.21 | 38.96 | +6.45% | 6.05 | 19.73% |
| 2025-10-15 | 35.16 | 37.00 | 34.90 | 36.60 | +4.10% | 1.74 | 6.04% |
| 2025-10-14 | 37.15 | 37.56 | 35.01 | 35.16 | -5.28% | 1.79 | 6.21% |
| 2025-10-13 | 34.34 | 37.66 | 34.00 | 37.12 | +2.60% | 2.19 | 7.51% |
| 2025-10-10 | 37.00 | 37.63 | 36.13 | 36.18 | -2.87% | 1.65 | 5.66% |
| 2025-10-09 | 37.94 | 38.10 | 37.11 | 37.25 | -1.90% | 2.43 | 8.15% |
| 2025-09-30 | 37.41 | 38.20 | 37.28 | 37.97 | +2.04% | 3.16 | 10.53% |
| 2025-09-29 | 35.50 | 37.36 | 35.13 | 37.21 | +4.03% | 2.68 | 9.24% |
| 2025-09-26 | 36.53 | 37.06 | 35.66 | 35.77 | -3.01% | 2.56 | 8.89% |
| 2025-09-25 | 37.58 | 38.19 | 36.72 | 36.88 | -1.81% | 3.09 | 10.41% |
| 2025-09-24 | 37.01 | 38.35 | 36.26 | 37.56 | +0.37% | 4.31 | 14.48% |
| 2025-09-23 | 37.95 | 37.99 | 36.48 | 37.42 | -1.40% | 4.83 | 16.36% |
| 2025-09-22 | 33.38 | 38.12 | 33.38 | 37.95 | +14.03% | 7.05 | 24.29% |
| 2025-09-19 | 33.82 | 34.70 | 33.00 | 33.28 | -1.83% | 1.82 | 6.79% |
| 2025-09-18 | 35.13 | 35.41 | 33.60 | 33.90 | -3.42% | 3.54 | 12.83% |
| 2025-09-17 | 33.54 | 35.97 | 33.31 | 35.10 | +4.00% | 3.64 | 13.20% |