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
2025-12-16	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%
2025-12-11	15.63	15.29	-0.52	-3.29%	15.23	15.76	78100	12062	2.68%
2025-12-10	14.83	15.81	0.98	6.61%	14.76	16.03	153149	23713	5.25%
2025-12-09	15.10	14.83	-0.29	-1.92%	14.76	15.23	59568	8891	2.04%
2025-12-08	15.41	15.12	-0.28	-1.82%	15.00	15.59	80010	12101	2.75%
2025-12-05	15.36	15.40	0.00	0.00%	14.96	15.42	62639	9513	2.15%
2025-12-04	15.43	15.40	-0.08	-0.52%	15.25	15.55	48254	7422	1.66%
2025-12-03	15.55	15.48	-0.14	-0.90%	15.42	15.80	69314	10785	2.38%
2025-12-02	15.74	15.62	-0.24	-1.51%	15.52	15.89	75999	11897	2.61%
2025-12-01	15.30	15.86	0.57	3.73%	15.30	16.27	140239	22350	4.81%
2025-11-28	15.59	15.29	-0.13	-0.84%	15.21	15.61	52536	8026	1.80%
2025-11-27	15.50	15.42	0.02	0.13%	15.22	15.58	70508	10858	2.42%
2025-11-26	15.34	15.40	0.07	0.46%	15.34	15.88	110841	17270	3.80%
2025-11-25	14.69	15.33	0.67	4.57%	14.64	15.88	133352	20512	4.58%
2025-11-24	14.48	14.66	0.18	1.24%	14.45	14.75	47480	6927	1.63%
2025-11-21	14.86	14.48	-0.61	-4.04%	14.46	15.10	76716	11284	2.63%
2025-11-20	15.00	15.09	0.16	1.07%	14.75	15.33	84745	12728	2.91%
2025-11-19	15.51	14.93	-0.58	-3.74%	14.85	15.58	107374	16223	3.68%
2025-11-18	15.72	15.51	-0.22	-1.40%	15.44	16.03	104048	16296	3.57%
2025-11-17	16.58	15.73	-0.59	-3.62%	15.60	16.58	177202	28189	6.08%
2025-11-14	15.31	16.32	0.92	5.97%	15.31	16.69	230012	36897	7.89%
2025-11-13	15.05	15.40	0.35	2.33%	14.87	15.78	138421	21205	4.75%
2025-11-12	14.90	15.05	0.14	0.94%	14.78	15.08	71451	10657	2.45%
2025-11-11	14.70	14.91	0.17	1.15%	14.63	14.94	55803	8262	1.91%
2025-11-10	14.68	14.74	0.06	0.41%	14.56	14.84	56129	8275	1.93%
2025-11-07	14.63	14.68	0.00	0.00%	14.56	14.79	55399	8113	1.90%
2025-11-06	14.41	14.68	0.21	1.45%	14.38	14.74	67284	9851	2.31%
2025-11-05	14.26	14.47	0.09	0.63%	14.26	14.56	46555	6728	1.60%
2025-11-04	14.35	14.38	0.02	0.14%	14.24	14.50	49797	7157	1.71%
2025-11-03	14.16	14.36	0.34	2.43%	14.08	14.44	68234	9747	2.34%
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%