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
2026-03-20	14.57	14.36	-0.26	-1.78%	14.35	14.70	34804	5045	1.19%
2026-03-19	14.80	14.62	-0.30	-2.01%	14.60	14.89	33585	4940	1.15%
2026-03-18	14.87	14.92	0.05	0.34%	14.70	14.93	27965	4139	0.96%
2026-03-17	15.06	14.87	-0.13	-0.87%	14.86	15.09	35860	5375	1.23%
2026-03-16	15.22	15.00	-0.37	-2.41%	14.92	15.24	62703	9430	2.15%
2026-03-13	15.27	15.37	0.05	0.33%	15.20	15.50	54838	8439	1.88%
2026-03-12	15.36	15.32	-0.01	-0.07%	15.24	15.45	35594	5458	1.22%
2026-03-11	15.34	15.33	-0.04	-0.26%	15.27	15.41	29460	4516	1.01%
2026-03-10	15.38	15.37	0.04	0.26%	15.27	15.39	34080	5225	1.17%
2026-03-09	15.13	15.33	-0.02	-0.13%	15.13	15.36	41031	6261	1.41%
2026-03-06	14.90	15.35	0.30	1.99%	14.90	15.38	44101	6743	1.51%
2026-03-05	15.06	15.05	0.22	1.48%	14.97	15.17	38275	5764	1.31%
2026-03-04	14.91	14.83	-0.22	-1.46%	14.73	15.10	53030	7892	1.82%
2026-03-03	15.32	15.05	-0.25	-1.63%	15.03	15.48	55957	8538	1.92%
2026-03-02	15.49	15.30	-0.36	-2.30%	15.15	15.57	59722	9148	2.05%
2026-02-27	15.51	15.66	0.05	0.32%	15.50	15.67	33800	5267	1.16%
2026-02-26	15.81	15.61	-0.20	-1.27%	15.55	15.84	50820	7944	1.74%
2026-02-25	15.65	15.81	0.18	1.15%	15.63	15.90	53942	8531	1.85%
2026-02-24	15.55	15.63	0.15	0.97%	15.47	15.65	39899	6215	1.37%
2026-02-13	15.61	15.48	-0.08	-0.51%	15.44	15.66	42833	6658	1.47%
2026-02-12	15.86	15.56	-0.30	-1.89%	15.56	15.89	59829	9365	2.05%
2026-02-11	15.82	15.86	-0.02	-0.13%	15.71	15.94	63020	9977	2.16%
2026-02-10	16.20	15.88	-0.42	-2.58%	15.86	16.28	103889	16567	3.56%
2026-02-09	16.18	16.30	0.12	0.74%	16.01	16.36	132569	21473	4.55%
2026-02-06	16.53	16.18	-0.10	-0.61%	16.14	16.78	160361	26489	5.50%
2026-02-05	16.79	16.28	-0.58	-3.44%	16.24	16.97	193469	31997	6.64%
2026-02-04	18.04	16.86	0.46	2.80%	16.82	18.04	337445	58458	11.58%
2026-01-27	16.60	16.40	-0.23	-1.38%	16.00	16.71	88426	14385	3.03%
2026-01-26	16.71	16.63	-0.21	-1.25%	16.44	16.82	104086	17285	3.57%
2026-01-23	17.01	16.84	-0.05	-0.30%	16.79	17.31	162477	27551	5.57%
2026-01-22	16.14	16.89	0.75	4.65%	16.11	17.20	205945	34363	7.07%
2026-01-21	16.08	16.14	0.00	0.00%	15.89	16.23	69899	11247	2.40%
2026-01-20	16.33	16.14	-0.13	-0.80%	16.07	16.39	75588	12244	2.59%
2026-01-19	16.09	16.27	0.20	1.24%	16.01	16.33	90813	14743	3.12%
2026-01-16	16.44	16.07	-0.28	-1.71%	15.96	16.49	112156	18088	3.85%
2026-01-15	16.60	16.35	-0.49	-2.91%	16.22	16.75	139870	22969	4.80%
2026-01-14	16.20	16.84	0.48	2.93%	16.10	17.40	309408	52165	10.62%
2026-01-13	16.96	16.36	-0.77	-4.50%	16.35	17.10	296893	49518	10.19%
2026-01-12	15.89	17.13	1.02	6.33%	15.83	17.72	441179	73271	15.14%
2026-01-09	16.30	16.11	-1.10	-6.39%	16.01	16.69	432612	70558	14.84%
2026-01-08	19.69	17.21	-1.91	-9.99%	17.21	19.69	648372	117421	22.24%
2026-01-07	19.12	19.12	1.74	10.01%	18.63	19.12	210726	40268	7.23%
2026-01-06	17.37	17.38	1.58	10.00%	17.37	17.38	119612	20785	4.10%
2026-01-05	14.50	15.80	1.44	10.03%	14.50	15.80	224812	34700	7.71%
2025-12-31	14.70	14.36	-0.30	-2.05%	14.35	14.75	53632	7747	1.84%
2025-12-30	14.63	14.66	-0.02	-0.14%	14.50	14.73	39688	5800	1.36%
2025-12-29	15.03	14.68	-0.43	-2.85%	14.63	15.10	76120	11240	2.61%
2025-12-26	15.15	15.11	-0.04	-0.26%	14.91	15.33	66545	10043	2.28%
2025-12-25	15.23	15.15	-0.08	-0.53%	15.02	15.23	59026	8918	2.03%
2025-12-24	15.15	15.23	0.05	0.33%	15.02	15.27	67499	10226	2.32%
2025-12-23	15.54	15.18	-0.37	-2.38%	15.14	15.55	105561	16179	3.62%
2025-12-22	15.76	15.55	-0.40	-2.51%	15.50	15.82	105761	16467	3.63%
2025-12-19	16.14	15.95	-0.43	-2.63%	15.81	16.16	148072	23651	5.08%
2025-12-18	15.85	16.38	0.60	3.80%	15.81	16.40	213176	34522	7.31%
2025-12-17	15.44	15.78	0.34	2.20%	15.40	16.08	151105	23906	5.18%
2025-12-16	15.89	15.44	-0.41	-2.59%	15.33	16.00	82646	12857	2.84%
2025-12-15	15.03	15.85	0.70	4.62%	15.00	16.06	132569	20798	4.55%
2025-12-12	15.23	15.15	-0.14	-0.92%	15.14	15.96	112456	17351	3.86%