佳士科技

300193
🏛️ 中国 →
9.04
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.80 12.97 12.57 12.75 3.1M
2021-12-30 12.56 12.92 12.56 12.79 2.9M
2021-12-29 12.65 12.79 12.36 12.64 3.7M
2021-12-28 12.25 12.79 12.25 12.61 4.6M
2021-12-27 12.19 12.34 11.95 12.31 3.3M
2021-12-24 12.42 12.44 11.76 12.10 6.4M
2021-12-23 12.40 12.44 12.21 12.24 2.9M
2021-12-22 12.44 12.48 12.28 12.40 2.2M
2021-12-21 12.20 12.54 12.18 12.40 2.5M
2021-12-20 12.21 12.32 12.13 12.21 3.2M
2021-12-17 12.44 12.48 12.19 12.25 5.3M
2021-12-16 12.90 12.99 12.20 12.43 11.8M
2021-12-15 13.07 13.10 12.87 12.87 3.8M
2021-12-14 13.00 13.13 12.83 13.07 3.6M
2021-12-13 13.57 13.66 12.85 13.01 9.1M
2021-12-10 13.27 13.93 13.16 13.45 8.7M
2021-12-09 13.35 13.61 13.20 13.32 6.2M
2021-12-08 12.99 13.65 12.94 13.34 9.3M
2021-12-07 13.65 13.79 12.70 13.20 13.3M
2021-12-06 14.26 14.26 13.57 13.72 11.8M
2021-12-03 14.54 14.68 14.05 14.27 14.6M
2021-12-02 14.12 14.88 13.80 14.72 20.4M
2021-12-01 13.25 14.17 13.13 14.17 14.1M
2021-11-30 13.81 13.91 13.14 13.34 12.0M
2021-11-29 12.57 13.97 12.49 13.76 16.3M
2021-11-26 12.90 13.04 12.55 12.83 6.1M
2021-11-25 12.73 13.10 12.67 12.90 6.6M
2021-11-24 12.70 13.26 12.58 12.74 10.4M
2021-11-23 12.79 12.94 12.57 12.69 4.6M
2021-11-22 12.96 13.14 12.68 12.85 6.9M
2021-11-19 12.95 13.17 12.81 12.96 6.0M
2021-11-18 12.72 13.21 12.70 12.95 8.1M
2021-11-17 12.20 12.77 12.12 12.72 8.3M
2021-11-16 12.35 12.59 12.15 12.20 6.4M
2021-11-15 12.11 12.52 11.96 12.40 8.0M
2021-11-12 12.20 12.31 12.02 12.07 3.9M
2021-11-11 12.35 12.42 12.14 12.20 4.4M
2021-11-10 12.65 12.77 11.88 12.39 8.7M
2021-11-09 12.38 13.14 12.26 12.67 12.3M
2021-11-08 12.28 12.43 11.94 12.33 6.5M
2021-11-05 12.87 12.97 12.21 12.24 10.1M
2021-11-04 12.86 13.13 12.62 13.07 5.8M
2021-11-03 12.50 13.12 11.99 12.93 8.8M
2021-11-02 13.39 14.45 12.50 12.72 13.0M
2021-11-01 13.20 13.23 12.38 12.60 9.3M
2021-10-29 13.12 13.28 12.67 13.06 6.7M
2021-10-28 12.69 13.48 12.68 13.12 10.4M
2021-10-27 12.35 12.94 12.18 12.73 8.8M
2021-10-26 11.88 12.90 11.80 12.62 15.0M
2021-10-25 11.12 11.81 11.01 11.64 7.3M
2021-10-22 11.59 11.59 11.00 11.10 8.7M
2021-10-21 11.97 11.97 11.52 11.57 2.7M
2021-10-20 12.05 12.07 11.72 11.89 3.4M
2021-10-19 12.12 12.13 11.82 12.06 3.1M
2021-10-18 11.91 12.13 11.79 12.08 2.8M
2021-10-15 12.43 12.44 11.93 11.98 3.4M
2021-10-14 11.99 12.55 11.97 12.42 4.0M
2021-10-13 12.58 12.77 11.90 12.09 6.7M
2021-10-12 12.81 13.08 12.29 12.61 4.1M
2021-10-11 13.03 13.10 12.63 12.80 3.3M
2021-10-08 13.02 13.64 12.46 13.03 5.0M
2021-09-30 12.71 13.21 12.49 13.05 5.7M
2021-09-29 13.20 13.29 12.56 12.58 3.9M
2021-09-28 13.06 13.32 12.89 13.09 4.1M
2021-09-27 13.91 13.91 12.90 13.01 5.9M
2021-09-24 14.00 14.28 13.52 13.57 5.8M
2021-09-23 14.78 14.96 14.06 14.16 5.7M
2021-09-22 14.48 15.12 14.34 14.78 4.7M
2021-09-17 15.22 15.27 14.28 14.49 10.9M
2021-09-16 16.22 16.40 15.10 15.15 5.5M
2021-09-15 16.40 16.50 16.01 16.14 6.0M
2021-09-14 16.80 17.08 16.50 16.51 4.8M
2021-09-13 17.20 17.30 16.53 16.81 3.9M
2021-09-10 16.88 17.05 16.41 17.02 5.7M
2021-09-09 17.00 17.35 16.77 16.86 3.3M
2021-09-08 17.45 17.80 16.75 16.99 5.2M
2021-09-07 17.66 18.00 17.10 17.45 5.2M
2021-09-06 18.11 18.69 17.08 17.34 6.0M
2021-09-03 17.77 18.07 17.41 17.80 5.8M
2021-09-02 18.08 18.67 17.72 17.78 6.6M
2021-09-01 18.99 20.16 18.15 18.26 12.2M
2021-08-31 17.18 19.16 16.78 18.83 11.6M
2021-08-30 17.16 17.83 16.50 17.72 5.9M
2021-08-27 15.99 17.47 15.82 17.15 7.8M
2021-08-26 16.50 16.50 15.82 15.98 4.5M
2021-08-25 16.30 16.98 15.80 16.30 6.6M
2021-08-24 17.00 17.26 15.72 16.20 10.0M
2021-08-23 15.04 17.55 14.99 16.91 10.5M
2021-08-20 14.90 15.32 14.90 15.12 2.8M
2021-08-19 15.46 15.56 14.98 15.12 3.5M
2021-08-18 15.38 15.93 15.31 15.57 4.3M
2021-08-17 15.67 16.00 15.35 15.58 5.8M
2021-08-16 15.38 15.88 14.93 15.70 8.5M
2021-08-13 15.42 15.49 15.07 15.29 4.7M
2021-08-12 15.78 15.98 15.19 15.35 5.9M
2021-08-11 15.60 15.84 15.20 15.77 5.5M
2021-08-10 16.18 16.18 15.50 15.69 5.6M
2021-08-09 16.01 16.70 15.47 16.36 6.9M
2021-08-06 15.75 16.38 15.46 16.18 6.1M
2021-08-05 15.73 16.48 15.38 15.86 8.8M
2021-08-04 15.77 15.98 15.22 15.62 8.0M
2021-08-03 17.00 17.14 15.80 15.98 13.4M
2021-08-02 14.30 16.35 14.03 16.30 15.2M
2021-07-30 14.82 15.00 13.80 14.30 8.7M
2021-07-29 14.44 15.02 14.27 14.82 4.5M
2021-07-28 13.99 14.60 13.67 14.16 6.4M
2021-07-27 14.94 15.15 13.95 14.02 3.9M
2021-07-26 15.40 15.70 14.47 14.87 5.1M
2021-07-23 15.91 16.00 15.37 15.40 4.0M
2021-07-22 14.90 16.12 14.88 15.87 6.1M
2021-07-21 14.61 15.18 14.53 14.95 4.7M
2021-07-20 14.82 14.82 14.23 14.51 5.3M
2021-07-19 13.91 15.14 13.91 14.90 9.6M
2021-07-16 14.21 14.53 13.85 14.01 5.7M
2021-07-15 14.00 14.64 13.93 14.20 4.6M
2021-07-14 14.34 14.75 14.00 14.14 6.0M
2021-07-13 13.54 14.39 13.47 14.06 8.2M
2021-07-12 14.05 14.18 13.30 13.76 9.8M
2021-07-09 12.49 14.24 12.46 14.22 13.3M
2021-07-08 13.20 13.23 12.13 12.45 19.9M
2021-07-07 13.61 14.14 13.11 13.20 12.9M
2021-07-06 14.50 14.55 12.90 13.66 17.3M
2021-07-05 14.84 14.84 14.17 14.50 8.9M
2021-07-02 14.86 15.27 14.60 14.83 5.3M
2021-07-01 15.66 15.95 14.21 14.84 13.1M
2021-06-30 14.08 16.12 14.03 15.92 18.6M
2021-06-29 14.21 14.33 13.92 14.08 7.3M
2021-06-28 14.11 14.54 13.92 14.10 5.9M
2021-06-25 14.22 14.48 13.71 14.12 5.9M
2021-06-24 14.07 14.37 13.85 14.29 6.7M
2021-06-23 13.88 14.63 13.70 14.21 6.3M
2021-06-22 13.76 14.10 13.33 13.88 6.5M
2021-06-21 13.73 14.08 13.35 13.76 7.7M
2021-06-18 13.65 13.80 13.20 13.51 7.5M
2021-06-17 13.35 13.83 13.22 13.77 5.7M
2021-06-16 13.60 13.93 13.13 13.30 14.9M
2021-06-15 13.94 13.99 13.06 13.62 14.7M
2021-06-11 13.48 14.39 13.30 13.93 12.5M
2021-06-10 13.57 13.60 13.02 13.35 8.2M
2021-06-09 12.94 13.88 12.90 13.48 9.5M
2021-06-08 13.20 13.42 12.82 12.98 8.4M
2021-06-07 13.07 13.43 12.58 13.33 10.6M
2021-06-04 13.11 13.50 12.68 13.03 17.9M
2021-06-03 12.40 13.45 12.09 12.80 22.5M
2021-06-02 13.05 13.38 12.50 12.54 12.7M
2021-06-01 12.80 13.80 12.71 12.93 15.2M
2021-05-31 13.12 13.12 12.38 12.90 12.5M
2021-05-28 12.98 13.00 12.51 12.85 9.2M
2021-05-27 12.90 13.00 12.52 12.69 7.1M
2021-05-26 13.05 13.08 12.44 12.71 8.4M
2021-05-25 12.75 13.03 12.45 12.86 10.7M
2021-05-24 12.15 12.65 11.90 12.60 14.6M
2021-05-21 12.64 12.64 11.73 12.12 25.4M
2021-05-20 12.55 12.96 12.05 12.52 24.0M
2021-05-19 13.18 13.25 12.61 13.00 16.5M
2021-05-18 12.65 13.27 12.45 13.18 16.7M
2021-05-17 12.22 13.15 12.12 12.77 21.2M
2021-05-14 12.38 13.00 11.80 12.67 36.0M
2021-05-13 11.00 12.92 10.97 12.61 45.0M
2021-05-12 10.21 10.83 10.12 10.80 21.4M
2021-05-11 9.98 10.07 9.70 10.06 7.4M
2021-05-10 9.72 10.25 9.60 10.01 16.2M
2021-05-07 9.53 10.06 9.53 9.62 9.5M
2021-05-06 9.70 10.30 9.60 9.70 18.2M
2021-04-30 8.98 9.65 8.93 9.59 15.6M
2021-04-29 9.19 9.23 8.85 9.03 6.2M
2021-04-28 9.09 9.32 8.91 9.19 7.8M
2021-04-27 9.08 9.23 8.90 9.09 8.4M
2021-04-26 8.69 9.12 8.69 9.08 14.1M
2021-04-23 8.60 8.71 8.42 8.70 6.1M
2021-04-22 8.29 8.65 8.29 8.62 12.0M
2021-04-21 8.29 8.57 8.25 8.31 9.7M
2021-04-20 7.90 8.45 7.84 8.32 15.0M
2021-04-19 7.74 8.04 7.74 7.96 8.2M
2021-04-16 7.68 7.71 7.60 7.70 2.6M
2021-04-15 7.46 7.70 7.46 7.65 4.6M
2021-04-14 7.38 7.52 7.38 7.49 1.6M
2021-04-13 7.52 7.55 7.39 7.41 2.3M
2021-04-12 7.63 7.63 7.49 7.50 1.8M
2021-04-09 7.52 7.60 7.50 7.59 2.0M
2021-04-08 7.60 7.64 7.48 7.52 2.5M
2021-04-07 7.47 7.60 7.41 7.59 3.5M
2021-04-06 7.45 7.47 7.40 7.44 1.9M
2021-04-02 7.36 7.45 7.35 7.40 2.4M
2021-04-01 7.42 7.42 7.35 7.39 2.0M
2021-03-31 7.37 7.45 7.35 7.42 2.8M
2021-03-30 7.40 7.40 7.31 7.39 2.8M
2021-03-29 7.36 7.42 7.32 7.38 3.0M
2021-03-26 7.25 7.34 7.22 7.30 2.4M
2021-03-25 7.21 7.32 7.15 7.27 2.3M
2021-03-24 7.21 7.35 7.21 7.24 2.3M
2021-03-23 7.31 7.38 7.22 7.22 3.7M
2021-03-22 7.40 7.65 7.28 7.33 7.0M
2021-03-19 7.03 7.25 7.00 7.15 4.0M
2021-03-18 7.05 7.08 6.98 7.02 1.5M
2021-03-17 7.03 7.08 6.96 7.04 2.1M
2021-03-16 6.87 7.05 6.87 7.04 2.9M
2021-03-15 6.93 6.99 6.86 6.88 2.0M
2021-03-12 6.99 7.03 6.87 6.96 2.0M
2021-03-11 6.92 7.02 6.88 7.02 1.4M
2021-03-10 7.10 7.11 6.91 6.91 1.5M
2021-03-09 7.16 7.23 6.90 7.04 1.9M
2021-03-08 7.23 7.32 7.16 7.20 2.5M
2021-03-05 7.06 7.22 7.06 7.21 2.2M
2021-03-04 7.10 7.19 7.07 7.09 2.2M
2021-03-03 7.05 7.11 7.03 7.11 1.9M
2021-03-02 7.20 7.22 7.03 7.08 1.8M
2021-03-01 7.12 7.20 7.06 7.19 2.6M
2021-02-26 7.03 7.16 7.01 7.09 1.4M
2021-02-25 7.25 7.25 7.03 7.07 2.2M
2021-02-24 7.08 7.29 7.05 7.25 3.8M
2021-02-23 7.07 7.12 7.01 7.03 1.6M
2021-02-22 7.00 7.24 6.99 7.08 3.2M
2021-02-19 6.89 7.02 6.81 6.99 2.0M
2021-02-18 6.77 6.90 6.76 6.87 1.9M
2021-02-10 6.67 6.75 6.64 6.72 1.3M
2021-02-09 6.68 6.72 6.59 6.69 1.2M
2021-02-08 6.68 6.73 6.52 6.62 1.2M
2021-02-05 6.79 6.87 6.66 6.67 1.5M
2021-02-04 6.95 6.95 6.66 6.76 2.4M
2021-02-03 7.08 7.08 6.81 6.95 1.8M
2021-02-02 7.13 7.15 7.00 7.02 1.4M
2021-02-01 7.04 7.10 6.89 7.10 1.7M
2021-01-29 7.07 7.10 6.91 7.00 2.0M
2021-01-28 7.05 7.14 6.95 7.05 2.5M
2021-01-27 7.25 7.34 7.02 7.05 3.0M
2021-01-26 7.29 7.43 7.21 7.28 2.2M
2021-01-25 7.47 7.50 7.25 7.29 2.4M
2021-01-22 7.45 7.63 7.38 7.53 3.5M
2021-01-21 7.25 7.57 7.25 7.48 4.0M
2021-01-20 7.40 7.40 7.23 7.27 1.6M
2021-01-19 7.31 7.48 7.23 7.37 2.6M
2021-01-18 7.07 7.35 7.07 7.33 2.6M
2021-01-15 6.91 7.19 6.88 7.10 1.8M
2021-01-14 6.85 6.98 6.78 6.94 1.7M
2021-01-13 7.02 7.02 6.84 6.89 2.0M
2021-01-12 7.00 7.10 6.94 7.04 1.9M
2021-01-11 7.30 7.33 7.00 7.00 3.6M
2021-01-08 7.20 7.43 7.05 7.37 4.3M
2021-01-07 7.12 7.46 7.05 7.29 4.9M
2021-01-06 7.26 7.26 7.07 7.21 2.7M
2021-01-05 7.26 7.30 7.16 7.26 1.9M
2021-01-04 7.20 7.32 7.15 7.27 2.6M