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
2025-08-01	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%
2025-07-23	13.94	13.78	-0.14	-1.01%	13.76	14.00	39027	5414	1.34%
2025-07-22	13.94	13.92	-0.06	-0.43%	13.78	14.00	46192	6405	1.58%
2025-07-21	13.85	13.98	0.14	1.01%	13.84	14.05	42669	5947	1.46%
2025-07-18	13.83	13.84	0.04	0.29%	13.67	13.92	43406	5972	1.49%
2025-07-17	13.73	13.80	0.05	0.36%	13.73	13.93	52579	7264	1.80%
2025-07-16	13.58	13.75	0.17	1.25%	13.57	13.75	43491	5955	1.49%
2025-07-15	13.73	13.58	-0.16	-1.16%	13.44	13.75	38932	5276	1.34%
2025-07-14	13.62	13.74	0.12	0.88%	13.61	13.77	31724	4349	1.09%
2025-07-11	13.71	13.62	-0.08	-0.58%	13.58	13.72	40068	5464	1.37%
2025-07-10	13.61	13.70	0.09	0.66%	13.56	13.71	32630	4458	1.12%
2025-07-09	13.59	13.61	0.02	0.15%	13.53	13.73	42374	5776	1.45%
2025-07-08	13.49	13.59	0.10	0.74%	13.46	13.61	34934	4738	1.20%
2025-07-07	13.47	13.49	0.07	0.52%	13.41	13.54	32081	4323	1.10%
2025-07-04	13.45	13.42	-0.01	-0.07%	13.36	13.55	36806	4945	1.26%
2025-07-03	13.39	13.43	0.03	0.22%	13.35	13.45	32350	4336	1.11%
2025-07-02	13.43	13.40	-0.04	-0.30%	13.35	13.48	30118	4035	1.03%
2025-07-01	13.36	13.44	0.07	0.52%	13.34	13.50	34499	4628	1.18%
2025-06-30	13.36	13.37	0.04	0.30%	13.31	13.47	32013	4279	1.10%
2025-06-27	13.38	13.50	0.08	0.60%	13.38	13.51	42376	5700	1.45%
2025-06-26	13.22	13.42	0.13	0.98%	13.17	13.82	66009	8863	2.26%
2025-06-25	13.26	13.29	0.01	0.08%	13.20	13.34	30043	3984	1.03%
2025-06-24	13.06	13.28	0.26	2.00%	13.01	13.28	32900	4332	1.13%
2025-06-23	12.85	13.02	0.12	0.93%	12.77	13.03	29018	3752	1.00%
2025-06-20	12.90	12.90	0.00	0.00%	12.85	13.02	27496	3558	0.94%
2025-06-19	13.13	12.90	-0.22	-1.68%	12.84	13.18	50513	6554	1.73%
2025-06-18	13.31	13.12	-0.35	-2.60%	13.11	13.53	70434	9324	2.42%
2025-06-17	13.57	13.47	0.33	2.51%	13.36	14.03	120836	16436	4.15%
2025-06-16	13.05	13.14	0.01	0.08%	13.02	13.21	26411	3469	0.91%
2025-06-13	13.41	13.13	-0.25	-1.87%	13.07	13.41	38198	5039	1.31%
2025-06-12	13.47	13.38	-0.08	-0.59%	13.29	13.49	28807	3854	0.99%
2025-06-11	13.48	13.46	0.03	0.22%	13.41	13.56	32177	4335	1.10%
2025-06-10	13.55	13.43	-0.17	-1.25%	13.31	13.67	51499	6944	1.77%
2025-06-09	13.48	13.60	0.12	0.89%	13.48	13.68	38037	5172	1.31%
2025-06-06	13.50	13.48	-0.02	-0.15%	13.42	13.59	29102	3921	1.00%
2025-06-05	13.62	13.50	-0.16	-1.17%	13.45	13.71	47085	6373	1.62%
2025-06-04	13.73	13.66	-0.12	-0.87%	13.49	13.78	60288	8187	2.07%
2025-06-03	13.61	13.78	0.10	0.73%	13.58	13.80	52342	7179	1.80%
2025-05-30	13.59	13.68	0.11	0.81%	13.57	13.97	98052	13500	3.36%
2025-05-29	13.30	13.57	0.25	1.88%	13.19	13.58	52518	7058	1.80%
2025-05-28	13.36	13.32	0.00	0.00%	13.24	13.36	39171	5209	1.34%
2025-05-27	13.12	13.32	0.23	1.76%	13.07	13.35	46149	6108	1.58%
2025-05-26	13.11	13.09	-0.10	-0.76%	12.99	13.20	43083	5643	1.48%
2025-05-23	13.29	13.19	-0.11	-0.83%	13.17	13.45	55575	7396	1.91%
2025-05-22	13.61	13.30	-0.31	-2.28%	13.23	13.61	80717	10789	2.77%
2025-05-21	13.20	13.61	0.40	3.03%	13.20	14.08	164865	22584	5.66%
2025-05-20	13.16	13.21	0.05	0.38%	13.10	13.26	46980	6190	1.61%
2025-05-19	13.02	13.16	0.14	1.08%	13.00	13.16	47532	6225	1.63%
2025-05-16	12.99	13.02	0.00	0.00%	12.97	13.10	41045	5350	1.41%
2025-05-15	13.16	13.02	-0.12	-0.91%	13.00	13.22	62567	8203	2.15%
2025-05-14	13.22	13.14	-0.04	-0.30%	12.93	13.27	86942	11347	2.98%
2025-05-13	13.15	13.18	0.07	0.53%	13.08	13.24	96034	12622	3.29%
2025-05-12	13.20	13.11	-0.18	-1.35%	13.05	13.27	124823	16390	4.28%
2025-05-09	13.49	13.29	-0.20	-1.48%	13.20	13.76	209359	28166	7.18%
2025-05-08	15.00	13.49	-0.95	-6.58%	13.48	15.00	383884	54179	13.17%
2025-05-07	14.44	14.44	1.31	9.98%	14.44	14.44	42457	6130	1.46%
2025-05-06	11.99	13.13	1.19	9.97%	11.99	13.13	119120	15390	4.09%
2025-04-30	11.98	11.94	-0.04	-0.33%	11.92	12.09	19798	2374	0.68%
2025-04-29	11.85	11.98	0.11	0.93%	11.76	12.03	31299	3740	1.07%
2025-04-28	12.01	11.87	-0.62	-4.96%	11.83	12.01	69626	8287	2.39%
2025-04-25	12.50	12.49	0.03	0.24%	12.43	12.57	20829	2598	0.71%
2025-04-24	12.43	12.46	0.02	0.16%	12.37	12.53	16463	2051	0.56%