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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.98 | 33.75 | 32.71 | 33.75 | +1.93% | 1.71 | 6.42% |
| 2025-09-15 | 32.60 | 33.43 | 32.50 | 33.11 | +1.22% | 1.52 | 5.80% |
| 2025-09-12 | 33.59 | 33.59 | 32.71 | 32.71 | -2.82% | 1.71 | 6.50% |
| 2025-09-11 | 32.70 | 33.88 | 32.68 | 33.66 | +2.00% | 2.08 | 7.84% |
| 2025-09-10 | 32.47 | 33.86 | 32.40 | 33.00 | +1.91% | 2.04 | 7.74% |
| 2025-09-09 | 33.10 | 33.23 | 32.12 | 32.38 | -2.65% | 1.52 | 5.86% |
| 2025-09-08 | 32.35 | 33.68 | 32.17 | 33.26 | +3.13% | 2.23 | 8.52% |
| 2025-09-05 | 31.27 | 32.35 | 31.03 | 32.25 | +3.17% | 1.60 | 6.32% |
| 2025-09-04 | 32.15 | 32.61 | 30.60 | 31.26 | -3.10% | 1.97 | 7.80% |
| 2025-09-03 | 33.69 | 34.00 | 32.13 | 32.26 | -3.85% | 1.99 | 7.61% |
| 2025-09-02 | 34.81 | 34.81 | 33.15 | 33.55 | -3.34% | 2.52 | 9.41% |
| 2025-09-01 | 35.19 | 35.49 | 34.40 | 34.71 | -1.64% | 2.52 | 9.11% |
| 2025-08-29 | 34.80 | 35.37 | 34.27 | 35.29 | +0.80% | 2.82 | 10.15% |
| 2025-08-28 | 34.92 | 36.10 | 33.86 | 35.01 | +1.51% | 3.51 | 12.63% |
| 2025-08-27 | 36.71 | 36.71 | 34.49 | 34.49 | -5.33% | 4.40 | 15.54% |
| 2025-08-26 | 37.00 | 37.85 | 35.83 | 36.43 | -2.83% | 4.53 | 15.49% |
| 2025-08-25 | 35.00 | 37.60 | 35.00 | 37.49 | +2.68% | 6.87 | 23.79% |
| 2025-08-22 | 37.18 | 37.18 | 36.25 | 36.51 | -1.00% | 4.24 | 14.57% |
| 2025-08-21 | 37.76 | 38.22 | 36.80 | 36.88 | -3.35% | 5.04 | 17.03% |
| 2025-08-20 | 38.00 | 40.63 | 36.81 | 38.16 | +0.69% | 6.75 | 21.86% |