嘉事堂 (002462) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.91	14.02	0.09	0.65%	13.89	14.05	35893	5024	1.23%
2025-10-30	13.85	13.93	0.05	0.36%	13.79	14.09	39694	5547	1.36%
2025-10-29	14.00	13.88	-0.15	-1.07%	13.78	14.07	47754	6619	1.64%
2025-10-28	14.01	14.03	0.05	0.36%	13.98	14.26	48129	6796	1.65%
2025-10-27	14.00	13.98	-0.05	-0.36%	13.89	14.08	37720	5272	1.29%
2025-10-24	14.14	14.03	-0.10	-0.71%	13.99	14.17	33143	4664	1.14%
2025-10-23	14.02	14.13	0.03	0.21%	14.02	14.14	32680	4603	1.12%
2025-10-22	13.89	14.10	0.21	1.51%	13.82	14.15	50212	7063	1.72%
2025-10-21	13.79	13.89	0.08	0.58%	13.74	13.91	32141	4455	1.10%
2025-10-20	13.56	13.81	0.29	2.14%	13.56	13.81	37612	5161	1.29%
2025-10-17	13.67	13.52	-0.20	-1.46%	13.52	13.80	30691	4194	1.05%
2025-10-16	13.70	13.72	0.00	0.00%	13.61	13.83	33275	4566	1.14%
2025-10-15	13.60	13.72	0.12	0.88%	13.55	13.75	28451	3892	0.98%
2025-10-14	13.64	13.60	0.03	0.22%	13.50	13.74	36564	4980	1.25%
2025-10-13	13.34	13.57	-0.20	-1.45%	13.29	13.71	44335	5967	1.52%
2025-10-10	13.66	13.77	0.08	0.58%	13.61	13.78	43926	6028	1.51%
2025-10-09	13.76	13.69	-0.08	-0.58%	13.54	13.76	44071	6013	1.51%
2025-09-30	13.90	13.77	-0.07	-0.51%	13.71	13.90	50354	6940	1.73%
2025-09-29	14.00	13.84	-0.24	-1.70%	13.73	14.00	54558	7560	1.87%
2025-09-26	14.34	14.08	-0.43	-2.96%	13.78	14.34	155346	21779	5.33%
2025-09-25	13.55	14.51	0.90	6.61%	13.50	14.97	193517	27861	6.64%
2025-09-24	13.37	13.61	0.17	1.26%	13.37	13.62	24318	3294	0.83%
2025-09-23	13.70	13.44	-0.24	-1.75%	13.20	13.70	37152	4973	1.27%
2025-09-22	13.58	13.68	0.09	0.66%	13.56	13.75	24448	3337	0.84%
2025-09-19	13.86	13.59	-0.27	-1.95%	13.53	13.90	40305	5504	1.38%
2025-09-18	13.92	13.86	-0.06	-0.43%	13.82	14.14	45757	6390	1.57%
2025-09-17	14.00	13.92	-0.04	-0.29%	13.91	14.05	35119	4901	1.20%
2025-09-16	13.98	13.96	-0.02	-0.14%	13.91	14.01	20921	2921	0.72%
2025-09-15	14.06	13.98	-0.12	-0.85%	13.86	14.09	32349	4511	1.11%
2025-09-12	14.18	14.10	-0.06	-0.42%	14.08	14.18	20595	2908	0.71%
2025-09-11	14.08	14.16	0.07	0.50%	13.88	14.16	27527	3858	0.94%
2025-09-10	13.92	14.09	0.17	1.22%	13.87	14.24	35619	5007	1.22%
2025-09-09	14.02	13.92	-0.14	-1.00%	13.87	14.08	31193	4356	1.07%
2025-09-08	13.95	14.06	0.13	0.93%	13.90	14.07	35680	4993	1.22%
2025-09-05	13.89	13.93	0.04	0.29%	13.69	13.96	33678	4658	1.16%
2025-09-04	13.80	13.89	0.09	0.65%	13.75	14.04	41868	5834	1.44%
2025-09-03	14.10	13.80	-0.32	-2.27%	13.76	14.13	36612	5097	1.26%
2025-09-02	14.20	14.12	-0.13	-0.91%	13.95	14.29	32981	4645	1.13%
2025-09-01	14.20	14.25	0.03	0.21%	14.00	14.33	37233	5291	1.28%
2025-08-29	14.10	14.22	0.13	0.92%	14.08	14.40	44732	6384	1.53%
2025-08-28	14.16	14.09	-0.08	-0.56%	13.80	14.32	55916	7856	1.92%
2025-08-27	14.62	14.17	-0.45	-3.08%	14.17	14.65	74011	10678	2.54%
2025-08-26	14.61	14.62	-0.06	-0.41%	14.58	14.69	33784	4943	1.16%
2025-08-25	14.57	14.68	0.11	0.75%	14.45	14.71	62730	9146	2.15%
2025-08-22	14.61	14.57	-0.05	-0.34%	14.39	14.67	56262	8148	1.93%
2025-08-21	14.55	14.62	0.08	0.55%	14.50	14.68	40942	5971	1.40%
2025-08-20	14.72	14.54	-0.13	-0.89%	14.39	14.72	56497	8183	1.94%
2025-08-19	14.63	14.67	0.09	0.62%	14.59	14.94	76889	11324	2.64%
2025-08-18	14.55	14.58	0.03	0.21%	14.49	14.74	58342	8514	2.00%
2025-08-15	14.46	14.55	0.04	0.28%	14.42	14.70	57885	8431	1.99%
2025-08-14	14.86	14.51	-0.38	-2.55%	14.42	14.97	76755	11228	2.63%
2025-08-13	14.85	14.89	0.08	0.54%	14.61	14.98	75456	11183	2.59%
2025-08-12	15.10	14.81	-0.30	-1.99%	14.81	15.23	82329	12320	2.82%
2025-08-11	14.89	15.11	0.09	0.60%	14.76	15.11	75761	11305	2.60%
2025-08-08	14.99	15.02	0.13	0.87%	14.94	15.50	88145	13284	3.02%
2025-08-07	14.98	14.89	-0.05	-0.33%	14.77	15.15	95053	14194	3.26%
2025-08-06	15.21	14.94	-0.49	-3.18%	14.91	15.48	161316	24305	5.53%
2025-08-05	14.56	15.43	0.87	5.98%	14.46	16.02	207528	31545	7.12%
2025-08-04	14.46	14.56	-0.04	-0.27%	14.28	14.71	97867	14108	3.36%
2025-08-01	14.53	14.60	0.16	1.11%	14.51	15.29	152606	22621	5.24%
2025-07-31	14.63	14.44	-0.23	-1.57%	14.40	14.94	162290	23762	5.57%
2025-07-30	14.06	14.67	0.59	4.19%	14.05	15.49	232277	34637	7.97%
2025-07-29	14.02	14.08	0.08	0.57%	13.80	14.14	50439	7040	1.73%
2025-07-28	14.06	14.00	-0.07	-0.50%	13.95	14.17	48052	6743	1.65%
2025-07-25	13.94	14.07	0.17	1.22%	13.89	14.55	85359	12091	2.93%
2025-07-24	13.80	13.90	0.12	0.87%	13.80	13.95	42282	5872	1.45%