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
2025-04-03	12.85	13.00	0.05	0.39%	12.83	13.02	28594	3699	0.98%
2025-04-02	12.84	12.95	0.05	0.39%	12.80	12.96	21986	2836	0.75%
2025-04-01	12.59	12.90	0.37	2.95%	12.54	12.99	42994	5530	1.48%
2025-03-31	12.80	12.53	-0.32	-2.49%	12.46	12.86	34452	4354	1.18%
2025-03-28	12.86	12.85	-0.08	-0.62%	12.78	12.98	24383	3136	0.84%
2025-03-27	12.90	12.93	0.03	0.23%	12.69	12.98	29736	3830	1.02%
2025-03-26	12.76	12.90	0.13	1.02%	12.71	12.94	27635	3553	0.95%
2025-03-25	12.69	12.77	0.06	0.47%	12.60	12.79	25606	3253	0.88%
2025-03-24	12.80	12.71	-0.14	-1.09%	12.54	12.89	37161	4724	1.27%
2025-03-21	13.00	12.85	-0.08	-0.62%	12.78	13.09	31734	4098	1.09%
2025-03-20	12.97	12.93	-0.03	-0.23%	12.88	12.99	19600	2535	0.67%
2025-03-19	12.98	12.96	-0.04	-0.31%	12.92	13.05	23378	3032	0.80%
2025-03-18	13.03	13.00	0.03	0.23%	12.93	13.04	21956	2849	0.75%
2025-03-17	12.98	12.97	0.00	0.00%	12.89	13.04	29960	3886	1.03%
2025-03-14	12.66	12.97	0.30	2.37%	12.66	12.98	52454	6722	1.80%
2025-03-13	12.67	12.67	0.02	0.16%	12.52	12.69	28618	3607	0.98%
2025-03-12	12.68	12.65	-0.03	-0.24%	12.60	12.73	24606	3111	0.84%
2025-03-11	12.65	12.68	-0.06	-0.47%	12.54	12.69	26884	3391	0.92%
2025-03-10	12.52	12.74	0.27	2.17%	12.50	12.76	40513	5123	1.39%
2025-03-07	12.54	12.47	-0.11	-0.87%	12.45	12.60	23210	2905	0.80%
2025-03-06	12.49	12.58	0.10	0.80%	12.39	12.62	27748	3475	0.95%
2025-03-05	12.61	12.48	-0.17	-1.34%	12.40	12.64	27842	3473	0.96%
2025-03-04	12.50	12.65	0.04	0.32%	12.49	12.69	21075	2659	0.72%
2025-03-03	12.51	12.61	0.09	0.72%	12.51	12.72	28503	3606	0.98%
2025-02-28	12.80	12.52	-0.28	-2.19%	12.47	12.88	33157	4191	1.14%
2025-02-27	12.75	12.80	0.02	0.16%	12.61	12.87	29927	3811	1.03%
2025-02-26	12.68	12.78	0.14	1.11%	12.63	12.78	30072	3828	1.03%
2025-02-25	12.71	12.64	-0.14	-1.10%	12.61	12.77	26909	3409	0.92%
2025-02-24	12.78	12.78	0.00	0.00%	12.71	12.86	32579	4161	1.12%
2025-02-21	12.86	12.78	-0.10	-0.78%	12.68	12.93	38912	4960	1.34%
2025-02-20	12.76	12.88	0.09	0.70%	12.76	12.98	25878	3335	0.89%
2025-02-19	12.77	12.79	0.00	0.00%	12.71	12.84	29549	3773	1.01%
2025-02-18	13.06	12.79	-0.31	-2.37%	12.71	13.24	48844	6357	1.68%
2025-02-17	13.08	13.10	0.22	1.71%	12.87	13.18	56101	7295	1.92%
2025-02-14	12.83	12.88	0.09	0.70%	12.77	12.96	28499	3669	0.98%
2025-02-13	12.81	12.79	-0.05	-0.39%	12.74	12.93	26205	3360	0.90%
2025-02-12	12.88	12.84	-0.01	-0.08%	12.75	12.91	25407	3258	0.87%
2025-02-11	12.92	12.85	-0.11	-0.85%	12.75	12.96	23793	3052	0.82%
2025-02-10	12.80	12.96	0.14	1.09%	12.78	12.96	28807	3715	0.99%
2025-02-07	12.70	12.82	0.14	1.10%	12.65	12.90	32356	4144	1.11%
2025-02-06	12.55	12.68	0.09	0.71%	12.44	12.72	24504	3082	0.84%
2025-02-05	12.68	12.59	-0.04	-0.32%	12.49	12.74	19372	2443	0.66%
2025-01-27	12.66	12.63	-0.01	-0.08%	12.63	12.86	23236	2963	0.80%
2025-01-24	12.69	12.64	0.00	0.00%	12.49	12.69	17339	2181	0.59%
2025-01-23	12.84	12.64	0.03	0.24%	12.61	12.84	18439	2346	0.63%
2025-01-22	12.60	12.61	-0.04	-0.32%	12.48	12.67	16455	2071	0.56%
2025-01-21	12.82	12.65	-0.05	-0.39%	12.54	12.82	15027	1897	0.52%
2025-01-20	12.50	12.70	0.22	1.76%	12.48	12.83	26874	3400	0.92%
2025-01-17	12.43	12.48	0.03	0.24%	12.38	12.55	16634	2074	0.57%
2025-01-16	12.39	12.45	0.01	0.08%	12.39	12.66	28805	3603	0.99%
2025-01-15	12.32	12.44	0.14	1.14%	12.18	12.46	27689	3408	0.95%
2025-01-14	12.03	12.30	0.27	2.24%	12.03	12.30	30499	3720	1.05%
2025-01-13	11.78	12.03	0.09	0.75%	11.71	12.03	22062	2623	0.76%
2025-01-10	12.29	11.94	-0.36	-2.93%	11.94	12.30	27165	3288	0.93%
2025-01-09	12.26	12.30	-0.01	-0.08%	12.17	12.39	20802	2558	0.71%
2025-01-08	12.29	12.31	-0.05	-0.40%	12.05	12.41	30127	3694	1.03%
2025-01-07	12.40	12.36	-0.03	-0.24%	12.08	12.42	31315	3833	1.07%
2025-01-06	12.28	12.39	0.15	1.23%	12.02	12.60	37272	4602	1.28%
2025-01-03	12.59	12.24	-0.30	-2.39%	12.19	12.69	45092	5612	1.55%
2025-01-02	12.86	12.54	-0.38	-2.94%	12.48	13.01	45053	5756	1.55%
2024-12-31	13.22	12.92	-0.28	-2.12%	12.87	13.32	31907	4172	1.09%
2024-12-30	13.33	13.20	-0.15	-1.12%	13.12	13.33	21811	2878	0.75%
2024-12-27	13.13	13.35	0.22	1.68%	13.06	13.41	30010	3987	1.03%
2024-12-26	13.06	13.13	0.02	0.15%	13.02	13.21	25642	3370	0.88%
2024-12-25	13.30	13.11	-0.22	-1.65%	12.98	13.40	39129	5138	1.34%