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
2024-12-31 9.22 9.25 8.87 8.89 11.6M
2024-12-30 9.37 9.39 9.13 9.19 10.9M
2024-12-27 9.37 9.54 9.29 9.43 9.5M
2024-12-26 9.10 9.44 9.10 9.39 10.1M
2024-12-25 9.27 9.27 8.96 9.14 9.7M
2024-12-24 9.07 9.30 9.03 9.27 8.3M
2024-12-23 9.41 9.44 9.02 9.05 11.3M
2024-12-20 9.34 9.51 9.28 9.43 9.1M
2024-12-19 9.01 9.39 9.00 9.36 11.8M
2024-12-18 9.20 9.24 9.00 9.11 8.5M
2024-12-17 9.52 9.54 9.12 9.14 11.0M
2024-12-16 9.62 9.72 9.50 9.57 9.3M
2024-12-13 9.95 9.95 9.60 9.64 15.2M
2024-12-12 10.00 10.07 9.81 9.95 13.9M
2024-12-11 10.00 10.08 9.95 10.04 14.2M
2024-12-10 10.50 10.59 9.98 10.02 24.5M
2024-12-09 9.96 10.14 9.90 10.09 19.0M
2024-12-06 9.99 10.07 9.75 9.94 17.6M
2024-12-05 9.81 10.03 9.78 9.92 15.1M
2024-12-04 9.88 10.12 9.80 9.88 20.5M
2024-12-03 9.99 10.16 9.85 9.90 26.7M
2024-12-02 9.57 9.99 9.52 9.95 25.2M
2024-11-29 9.22 9.54 9.16 9.51 14.2M
2024-11-28 9.16 9.42 9.13 9.27 12.0M
2024-11-27 9.00 9.17 8.77 9.17 8.6M
2024-11-26 9.16 9.24 8.96 9.00 8.1M
2024-11-25 9.25 9.34 9.00 9.19 9.2M
2024-11-22 9.49 9.60 9.12 9.16 15.0M
2024-11-21 9.32 9.71 9.21 9.52 18.4M
2024-11-20 9.04 9.34 9.04 9.28 10.5M
2024-11-19 8.81 9.10 8.81 9.09 8.9M
2024-11-18 9.12 9.19 8.74 8.81 11.9M
2024-11-15 9.23 9.32 9.05 9.06 9.2M
2024-11-14 9.58 9.63 9.17 9.21 11.5M
2024-11-13 9.55 9.70 9.40 9.61 10.3M
2024-11-12 9.91 9.97 9.57 9.65 16.0M
2024-11-11 9.77 9.88 9.68 9.88 17.8M
2024-11-08 9.90 10.08 9.74 9.78 17.3M
2024-11-07 9.71 9.82 9.60 9.80 16.0M
2024-11-06 9.47 9.99 9.43 9.75 23.2M
2024-11-05 9.18 9.45 9.10 9.43 15.6M
2024-11-04 9.07 9.43 9.05 9.33 9.5M
2024-11-01 9.41 9.42 9.03 9.06 11.5M
2024-10-31 9.38 9.51 9.34 9.43 10.9M
2024-10-30 9.30 9.44 9.25 9.42 9.8M
2024-10-29 9.62 9.68 9.26 9.28 15.1M
2024-10-28 9.51 9.65 9.40 9.62 12.0M
2024-10-25 9.38 9.47 9.31 9.45 8.6M
2024-10-24 9.30 9.35 9.19 9.34 6.8M
2024-10-23 9.53 9.54 9.28 9.32 11.2M
2024-10-22 9.36 9.52 9.27 9.50 11.4M
2024-10-21 9.15 9.48 9.03 9.42 17.9M
2024-10-18 8.65 9.25 8.65 9.05 15.6M
2024-10-17 8.73 8.85 8.67 8.67 9.4M
2024-10-16 8.54 8.75 8.50 8.68 8.1M
2024-10-15 8.71 8.85 8.60 8.64 10.9M
2024-10-14 8.70 8.80 8.41 8.77 13.8M
2024-10-11 9.11 9.13 8.47 8.58 14.8M
2024-10-10 9.17 9.44 9.01 9.09 17.3M
2024-10-09 9.90 9.90 9.09 9.10 25.6M
2024-10-08 11.01 11.01 9.77 10.33 40.2M
2024-09-30 8.56 9.49 8.35 9.28 27.3M
2024-09-27 8.01 8.33 7.89 8.20 12.6M
2024-09-26 7.66 7.91 7.66 7.91 7.2M
2024-09-25 7.79 7.91 7.67 7.70 8.8M
2024-09-24 7.53 7.75 7.48 7.73 6.3M
2024-09-23 7.48 7.53 7.40 7.53 2.8M
2024-09-20 7.48 7.48 7.38 7.47 2.8M
2024-09-19 7.38 7.57 7.33 7.48 3.9M
2024-09-18 7.37 7.41 7.20 7.33 3.2M
2024-09-13 7.51 7.53 7.35 7.37 4.8M
2024-09-12 7.59 7.61 7.50 7.53 3.5M
2024-09-11 7.52 7.61 7.45 7.59 4.7M
2024-09-10 7.40 7.52 7.34 7.52 3.3M
2024-09-09 7.31 7.48 7.25 7.40 3.0M
2024-09-06 7.53 7.53 7.35 7.37 3.6M
2024-09-05 7.44 7.51 7.41 7.47 2.7M
2024-09-04 7.40 7.53 7.33 7.43 4.3M
2024-09-03 7.37 7.52 7.31 7.46 5.2M
2024-09-02 7.36 7.51 7.35 7.37 6.5M
2024-08-30 7.27 7.48 7.22 7.39 8.6M
2024-08-29 7.21 7.33 7.07 7.24 9.0M
2024-08-28 6.90 7.04 6.82 6.98 2.0M
2024-08-27 6.98 7.02 6.86 6.90 2.8M
2024-08-26 6.82 7.02 6.82 7.00 1.9M
2024-08-23 7.08 7.08 6.88 6.93 4.0M
2024-08-22 7.15 7.15 7.06 7.08 2.4M
2024-08-21 7.05 7.14 7.03 7.11 1.8M
2024-08-20 7.17 7.22 7.02 7.07 2.5M
2024-08-19 7.25 7.29 7.18 7.19 2.6M
2024-08-16 7.21 7.26 7.17 7.24 2.4M
2024-08-15 7.10 7.23 7.05 7.20 2.5M
2024-08-14 7.25 7.29 7.09 7.09 2.6M
2024-08-13 7.10 7.20 7.05 7.20 2.6M
2024-08-12 7.14 7.14 7.05 7.09 2.0M
2024-08-09 7.20 7.26 7.13 7.13 1.8M
2024-08-08 7.17 7.21 7.05 7.19 2.5M
2024-08-07 7.21 7.23 7.14 7.14 2.5M
2024-08-06 7.05 7.25 7.05 7.18 2.4M
2024-08-05 7.20 7.28 7.02 7.03 3.4M
2024-08-02 7.33 7.40 7.22 7.24 4.0M
2024-08-01 7.27 7.40 7.23 7.33 4.4M
2024-07-31 6.98 7.27 6.96 7.26 4.7M
2024-07-30 6.98 7.06 6.81 6.99 3.3M
2024-07-29 6.98 7.00 6.93 6.95 2.6M
2024-07-26 6.81 6.98 6.79 6.97 3.8M
2024-07-25 6.70 6.82 6.62 6.77 2.8M
2024-07-24 6.84 6.84 6.61 6.71 3.2M
2024-07-23 6.96 6.97 6.78 6.79 3.1M
2024-07-22 6.97 7.01 6.88 6.94 2.7M
2024-07-19 6.96 7.06 6.88 6.94 3.4M
2024-07-18 6.93 6.94 6.75 6.91 4.1M
2024-07-17 7.08 7.08 6.92 6.93 4.1M
2024-07-16 7.12 7.16 7.01 7.09 3.1M
2024-07-15 7.36 7.36 7.10 7.13 4.2M
2024-07-12 7.38 7.45 7.30 7.34 3.9M
2024-07-11 7.23 7.37 7.19 7.37 4.8M
2024-07-10 7.10 7.19 7.08 7.11 2.4M
2024-07-09 6.90 7.15 6.89 7.13 3.8M
2024-07-08 7.11 7.13 6.93 6.95 3.6M
2024-07-05 7.09 7.18 7.00 7.15 3.5M
2024-07-04 7.29 7.36 7.06 7.09 4.6M
2024-07-03 7.43 7.43 7.25 7.26 4.3M
2024-07-02 7.38 7.52 7.38 7.43 4.7M
2024-07-01 7.40 7.44 7.28 7.38 5.9M
2024-06-28 7.27 7.51 7.22 7.42 4.7M
2024-06-27 7.33 7.45 7.22 7.24 4.1M
2024-06-26 7.11 7.38 7.07 7.36 3.9M
2024-06-25 7.18 7.24 7.04 7.11 4.4M
2024-06-24 7.27 7.32 7.01 7.06 5.6M
2024-06-21 7.36 7.39 7.26 7.31 3.5M
2024-06-20 7.45 7.55 7.34 7.36 4.2M
2024-06-19 7.63 7.64 7.49 7.52 3.0M
2024-06-18 7.40 7.60 7.40 7.59 3.6M
2024-06-17 7.41 7.53 7.38 7.43 4.3M
2024-06-14 7.47 7.59 7.40 7.45 7.4M
2024-06-13 7.66 7.69 7.49 7.52 6.3M
2024-06-12 7.93 8.05 7.90 8.02 7.1M
2024-06-11 8.00 8.06 7.83 7.93 6.2M
2024-06-07 7.78 8.03 7.77 7.99 8.3M
2024-06-06 7.89 7.96 7.59 7.66 9.9M
2024-06-05 8.14 8.14 7.87 7.88 7.5M
2024-06-04 8.15 8.23 8.04 8.11 8.8M
2024-06-03 8.39 8.46 8.08 8.18 8.6M
2024-05-31 8.25 8.40 8.23 8.37 4.4M
2024-05-30 8.30 8.38 8.21 8.27 5.1M
2024-05-29 8.30 8.41 8.27 8.31 3.6M
2024-05-28 8.34 8.46 8.30 8.31 4.4M
2024-05-27 8.30 8.40 8.20 8.40 4.2M
2024-05-24 8.28 8.39 8.24 8.26 5.2M
2024-05-23 8.37 8.55 8.32 8.38 7.4M
2024-05-22 8.37 8.50 8.35 8.43 4.4M
2024-05-21 8.47 8.52 8.30 8.39 6.9M
2024-05-20 8.51 8.58 8.44 8.48 6.8M
2024-05-17 8.49 8.56 8.43 8.56 6.2M
2024-05-16 8.52 8.58 8.40 8.49 9.9M
2024-05-15 8.69 8.72 8.47 8.48 13.6M
2024-05-14 8.74 8.95 8.74 8.78 9.9M
2024-05-13 8.95 8.95 8.65 8.71 14.6M
2024-05-10 8.70 9.39 8.65 9.01 25.3M
2024-05-09 8.43 8.72 8.43 8.68 10.3M
2024-05-08 8.49 8.54 8.40 8.45 7.3M
2024-05-07 8.48 8.69 8.44 8.53 12.7M
2024-05-06 8.41 8.52 8.31 8.52 11.1M
2024-04-30 8.19 8.37 8.19 8.30 10.1M
2024-04-29 8.16 8.25 8.14 8.21 8.8M
2024-04-26 8.27 8.33 8.13 8.18 12.4M
2024-04-25 8.05 8.29 7.96 8.29 12.2M
2024-04-24 8.04 8.10 7.98 8.10 7.4M
2024-04-23 8.07 8.11 7.95 8.03 7.4M
2024-04-22 8.00 8.18 7.95 8.05 11.4M
2024-04-19 8.05 8.11 7.92 8.04 9.2M
2024-04-18 8.00 8.15 7.89 8.13 13.1M
2024-04-17 7.51 8.11 7.48 8.05 14.5M
2024-04-16 7.72 7.76 7.25 7.34 12.1M
2024-04-15 7.75 8.08 7.64 7.81 10.4M
2024-04-12 7.77 7.85 7.64 7.68 4.4M
2024-04-11 7.60 7.85 7.54 7.76 4.6M
2024-04-10 7.84 7.87 7.53 7.65 6.3M
2024-04-09 7.72 7.85 7.68 7.79 4.1M
2024-04-08 8.02 8.04 7.72 7.75 5.8M
2024-04-03 7.88 8.06 7.79 8.02 7.3M
2024-04-02 7.92 8.06 7.84 7.89 5.9M
2024-04-01 7.81 7.95 7.81 7.92 6.7M
2024-03-29 7.67 7.80 7.63 7.79 4.7M
2024-03-28 7.54 7.75 7.50 7.66 5.8M
2024-03-27 7.63 7.93 7.50 7.51 8.2M
2024-03-26 7.52 7.69 7.45 7.66 7.4M
2024-03-25 7.81 7.85 7.50 7.55 8.0M
2024-03-22 7.84 7.89 7.65 7.83 5.3M
2024-03-21 7.80 7.87 7.73 7.85 3.4M
2024-03-20 7.80 7.80 7.70 7.79 3.3M
2024-03-19 7.81 7.88 7.76 7.80 4.1M
2024-03-18 7.62 7.84 7.62 7.81 5.7M
2024-03-15 7.44 7.59 7.41 7.59 4.7M
2024-03-14 7.47 7.51 7.30 7.41 4.1M
2024-03-13 7.46 7.50 7.40 7.46 3.9M
2024-03-12 7.48 7.54 7.40 7.47 5.2M
2024-03-11 7.42 7.47 7.36 7.46 4.6M
2024-03-08 7.36 7.48 7.28 7.43 6.0M
2024-03-07 7.18 7.59 7.17 7.37 15.5M
2024-03-06 6.90 7.20 6.90 7.13 5.9M
2024-03-05 7.04 7.05 6.92 6.95 4.2M
2024-03-04 7.09 7.15 6.97 7.07 4.9M
2024-03-01 6.96 7.13 6.94 7.09 5.9M
2024-02-29 6.58 6.96 6.58 6.96 7.3M
2024-02-28 7.10 7.22 6.64 6.66 10.8M
2024-02-27 7.05 7.15 7.00 7.15 6.7M
2024-02-26 7.03 7.19 7.02 7.09 11.4M
2024-02-23 6.85 7.18 6.77 6.99 11.5M
2024-02-22 6.49 6.61 6.46 6.60 3.9M
2024-02-21 6.34 6.68 6.33 6.49 4.9M
2024-02-20 6.35 6.46 6.24 6.44 3.6M
2024-02-19 6.30 6.63 6.30 6.40 7.5M
2024-02-08 5.70 6.32 5.62 6.25 9.8M
2024-02-07 5.71 5.90 5.57 5.70 9.2M
2024-02-06 5.44 5.93 5.11 5.74 10.0M
2024-02-05 5.85 5.88 5.32 5.46 11.7M
2024-02-02 6.24 6.33 5.77 5.94 7.6M
2024-02-01 6.23 6.31 6.04 6.23 8.0M
2024-01-31 6.59 6.64 6.20 6.24 10.0M
2024-01-30 6.73 6.79 6.57 6.57 6.0M
2024-01-29 7.03 7.05 6.70 6.74 6.7M
2024-01-26 7.03 7.12 6.96 6.97 4.0M
2024-01-25 6.83 7.03 6.74 7.02 5.6M
2024-01-24 6.77 6.86 6.53 6.83 7.8M
2024-01-23 6.66 6.79 6.54 6.73 9.7M
2024-01-22 7.02 7.07 6.63 6.67 7.6M
2024-01-19 7.20 7.23 7.02 7.05 5.2M
2024-01-18 7.37 7.39 7.01 7.21 7.0M
2024-01-17 7.58 7.59 7.36 7.36 4.0M
2024-01-16 7.60 7.66 7.44 7.56 5.2M
2024-01-15 7.57 7.64 7.46 7.61 5.0M
2024-01-12 7.70 7.76 7.55 7.55 5.3M
2024-01-11 7.54 7.73 7.52 7.70 4.6M
2024-01-10 7.64 7.73 7.51 7.53 4.5M
2024-01-09 7.55 7.77 7.53 7.63 5.4M
2024-01-08 7.67 7.68 7.53 7.54 5.4M
2024-01-05 7.79 7.83 7.62 7.67 4.5M
2024-01-04 7.83 7.83 7.74 7.76 3.5M
2024-01-03 7.88 7.88 7.75 7.81 5.1M
2024-01-02 7.78 7.90 7.76 7.85 5.9M