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
2026-06-23	13.09	13.07	0.09	0.69%	13.01	13.42	101565	13415	3.48%
2026-06-22	12.60	12.98	0.44	3.51%	11.80	13.00	131277	16277	4.50%
2026-06-18	13.43	12.54	-0.87	-6.49%	12.50	13.43	99200	12690	3.40%
2026-06-17	13.74	13.41	-0.34	-2.47%	13.27	13.82	102120	13825	3.50%
2026-06-16	13.73	13.75	0.02	0.15%	13.56	13.90	93402	12853	3.20%
2026-06-15	13.54	13.73	0.16	1.18%	13.50	13.88	111549	15322	3.83%
2026-06-12	13.34	13.57	0.28	2.11%	13.10	13.67	111104	14853	3.81%
2026-06-11	12.87	13.29	0.37	2.86%	12.60	13.42	106530	13892	3.65%
2026-06-10	12.80	12.92	0.07	0.54%	12.35	12.93	84752	10722	2.91%
2026-06-09	12.77	12.85	0.11	0.86%	12.53	13.03	72343	9293	2.48%
2026-06-08	13.59	12.74	-0.99	-7.21%	12.65	13.59	118017	15365	4.05%
2026-06-05	13.60	13.73	0.18	1.33%	13.60	13.92	75163	10354	2.58%
2026-06-04	13.67	13.55	-0.05	-0.37%	13.40	13.79	73961	10043	2.54%
2026-06-03	13.90	13.60	-0.25	-1.81%	13.52	13.90	72807	9973	2.50%
2026-06-02	14.00	13.85	-0.14	-1.00%	13.80	14.25	78251	10884	2.68%
2026-06-01	13.66	13.99	0.26	1.89%	13.55	14.04	96259	13317	3.30%
2026-05-29	13.39	13.73	0.27	2.01%	13.24	13.90	106137	14362	3.64%
2026-05-28	13.95	13.46	-0.45	-3.24%	13.46	14.01	92845	12748	3.19%
2026-05-27	14.07	13.91	-0.10	-0.71%	13.77	14.07	83186	11573	2.85%
2026-05-26	14.05	14.01	0.02	0.14%	13.86	14.11	74815	10485	2.57%
2026-05-25	13.69	13.99	0.30	2.19%	13.56	14.10	96807	13474	3.32%
2026-05-22	13.45	13.69	0.31	2.32%	13.24	13.72	87352	11868	3.00%
2026-05-21	13.60	13.38	-0.26	-1.91%	13.37	13.81	50511	6886	1.73%
2026-05-20	13.49	13.64	0.12	0.89%	13.36	13.75	73044	9924	2.51%
2026-05-19	13.55	13.52	0.01	0.07%	13.33	13.57	49207	6633	1.69%
2026-05-18	13.41	13.51	0.01	0.07%	13.07	13.60	82587	11016	2.83%
2026-05-15	13.80	13.50	-0.36	-2.60%	13.39	13.90	61557	8381	2.11%
2026-05-14	13.91	13.86	-0.04	-0.29%	13.48	14.07	93744	12947	3.22%
2026-05-13	13.53	13.90	0.41	3.04%	13.33	14.00	92392	12670	3.17%
2026-05-12	13.92	13.49	-0.41	-2.95%	13.48	13.92	52882	7206	1.81%
2026-05-11	13.90	13.90	0.03	0.22%	13.68	13.92	43426	5989	1.49%
2026-05-08	13.64	13.87	0.27	1.99%	13.61	13.90	32247	4445	1.11%
2026-05-07	13.75	13.60	-0.15	-1.09%	13.56	13.77	32066	4372	1.10%
2026-05-06	13.76	13.75	-0.05	-0.36%	13.68	13.89	31032	4272	1.06%
2026-04-30	13.97	13.80	-0.17	-1.22%	13.74	13.99	28949	4009	0.99%
2026-04-29	13.75	13.97	0.15	1.09%	13.74	14.07	29823	4172	1.02%
2026-04-28	13.85	13.82	-0.06	-0.43%	13.70	14.02	26111	3618	0.90%
2026-04-27	13.88	13.88	0.03	0.22%	13.54	13.90	27720	3806	0.95%
2026-04-24	13.89	13.85	-0.09	-0.65%	13.69	13.95	24079	3320	0.83%
2026-04-23	13.97	13.94	-0.08	-0.57%	13.83	14.04	24209	3370	0.83%
2026-04-22	14.11	14.02	-0.14	-0.99%	13.97	14.17	27017	3798	0.93%
2026-04-21	14.20	14.16	-0.09	-0.63%	14.12	14.31	24418	3463	0.84%
2026-04-20	14.21	14.25	0.00	0.00%	14.07	14.28	29511	4191	1.01%
2026-04-17	14.50	14.25	-0.26	-1.79%	14.15	14.50	32307	4605	1.11%
2026-04-16	14.49	14.51	-0.05	-0.34%	14.33	14.55	36302	5234	1.25%
2026-04-15	14.47	14.56	0.17	1.18%	14.35	14.65	42281	6145	1.45%
2026-04-14	14.44	14.39	0.15	1.05%	14.15	14.44	28611	4083	0.98%
2026-04-13	14.58	14.24	-0.33	-2.26%	14.18	14.58	37653	5373	1.29%
2026-04-10	14.37	14.57	0.23	1.60%	14.37	14.69	37701	5495	1.29%
2026-04-09	14.68	14.34	-0.40	-2.71%	14.26	14.77	43751	6340	1.50%
2026-04-08	14.77	14.74	0.06	0.41%	14.58	14.88	54962	8075	1.89%
2026-04-07	14.32	14.68	0.36	2.51%	14.10	14.68	34752	5031	1.19%
2026-04-03	14.62	14.32	-0.30	-2.05%	14.29	14.62	38582	5565	1.32%
2026-04-02	14.62	14.62	0.00	0.00%	14.50	14.86	35193	5152	1.21%
2026-04-01	14.55	14.62	0.22	1.53%	14.36	14.66	29613	4307	1.02%
2026-03-31	14.53	14.40	-0.13	-0.89%	14.39	14.71	30301	4414	1.04%
2026-03-30	14.21	14.53	0.21	1.47%	14.12	14.58	32569	4692	1.12%
2026-03-27	13.89	14.32	0.29	2.07%	13.86	14.32	30157	4279	1.03%
2026-03-26	14.22	14.03	-0.19	-1.34%	13.99	14.38	29352	4152	1.01%
2026-03-25	14.11	14.22	0.21	1.50%	14.01	14.25	32217	4560	1.11%
2026-03-24	14.01	14.01	0.44	3.24%	13.62	14.08	48751	6743	1.67%
2026-03-23	14.19	13.57	-0.79	-5.50%	13.53	14.19	57510	7951	1.97%
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%