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
2026-05-07	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%
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%