嘉麟杰 (002486) - 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
2026-07-13	2.30	2.31	-0.01	-0.43%	2.27	2.35	338931	7821	4.13%
2026-07-10	2.24	2.32	0.06	2.65%	2.20	2.36	392548	9032	4.78%
2026-07-09	2.28	2.26	-0.03	-1.31%	2.16	2.29	304942	6790	3.72%
2026-07-08	2.20	2.29	0.06	2.69%	2.16	2.29	361324	8090	4.40%
2026-07-07	2.24	2.23	-0.01	-0.45%	2.17	2.31	320060	7118	3.90%
2026-07-06	2.24	2.24	-0.03	-1.32%	2.22	2.31	224829	5079	2.74%
2026-07-03	2.22	2.27	0.05	2.25%	2.18	2.28	306843	6861	3.74%
2026-07-02	2.23	2.22	0.00	0.00%	2.20	2.30	322207	7262	3.93%
2026-07-01	2.14	2.22	0.08	3.74%	2.12	2.27	335604	7402	4.09%
2026-06-30	2.17	2.14	-0.03	-1.38%	2.12	2.21	252006	5438	3.07%
2026-06-29	2.20	2.17	-0.03	-1.36%	2.09	2.20	287473	6182	3.50%
2026-06-26	2.28	2.20	-0.07	-3.08%	2.15	2.28	321335	7051	3.92%
2026-06-25	2.23	2.27	0.02	0.89%	2.17	2.30	372404	8320	4.54%
2026-06-24	2.38	2.25	-0.13	-5.46%	2.24	2.41	461636	10588	5.63%
2026-06-23	2.35	2.38	-0.02	-0.83%	2.35	2.53	709914	17334	8.65%
2026-06-22	2.44	2.40	0.01	0.42%	2.33	2.61	826995	20223	10.08%
2026-06-18	2.22	2.39	0.15	6.70%	2.18	2.46	1027776	24570	12.53%
2026-06-17	2.31	2.24	-0.07	-3.03%	2.23	2.32	200422	4506	2.44%
2026-06-16	2.33	2.31	-0.02	-0.86%	2.26	2.33	222880	5111	2.72%
2026-06-15	2.39	2.33	-0.02	-0.85%	2.31	2.45	251753	5954	3.07%
2026-06-12	2.33	2.35	0.03	1.29%	2.29	2.39	228918	5382	2.79%
2026-06-11	2.30	2.32	-0.01	-0.43%	2.26	2.35	222403	5113	2.71%
2026-06-10	2.35	2.33	-0.04	-1.69%	2.29	2.38	189232	4413	2.31%
2026-06-09	2.39	2.38	0.00	0.00%	2.33	2.40	225189	5322	2.74%
2026-06-08	2.41	2.38	-0.10	-4.03%	2.33	2.50	290805	7021	3.54%
2026-06-05	2.42	2.48	0.06	2.48%	2.40	2.52	299643	7396	3.65%
2026-06-04	2.44	2.42	-0.03	-1.22%	2.39	2.48	210085	5079	2.56%
2026-06-03	2.49	2.45	-0.04	-1.61%	2.41	2.49	227013	5552	2.77%
2026-06-02	2.59	2.49	-0.08	-3.11%	2.46	2.60	301549	7549	3.68%
2026-06-01	2.44	2.57	0.10	4.05%	2.39	2.59	322006	8183	3.92%
2026-05-29	2.52	2.47	-0.05	-1.98%	2.45	2.55	252190	6307	3.07%
2026-05-28	2.48	2.52	0.03	1.20%	2.46	2.55	195651	4905	2.38%
2026-05-27	2.58	2.49	-0.08	-3.11%	2.44	2.58	250012	6211	3.05%
2026-05-26	2.65	2.57	-0.07	-2.65%	2.55	2.65	247917	6400	3.02%
2026-05-25	2.66	2.64	0.00	0.00%	2.56	2.69	249330	6577	3.04%
2026-05-22	2.62	2.64	0.03	1.15%	2.56	2.67	256536	6680	3.13%
2026-05-21	2.73	2.61	-0.09	-3.33%	2.58	2.76	246092	6598	3.00%
2026-05-20	2.77	2.70	-0.09	-3.23%	2.69	2.79	201499	5483	2.46%
2026-05-19	2.78	2.79	0.02	0.72%	2.74	2.81	236371	6573	2.88%
2026-05-18	2.73	2.77	0.04	1.47%	2.70	2.78	275313	7518	3.36%
2026-05-15	2.79	2.73	-0.07	-2.50%	2.69	2.81	294441	8077	3.59%
2026-05-14	2.84	2.80	-0.02	-0.71%	2.78	2.84	242393	6807	2.95%
2026-05-13	2.85	2.82	-0.03	-1.05%	2.80	2.86	285209	8068	3.48%
2026-05-12	2.89	2.85	-0.05	-1.72%	2.83	2.91	273231	7826	3.33%
2026-05-11	2.91	2.90	0.00	0.00%	2.86	2.92	272899	7881	3.33%
2026-05-08	2.90	2.90	-0.01	-0.34%	2.88	2.93	273071	7930	3.33%
2026-05-07	2.91	2.91	0.02	0.69%	2.88	2.98	381063	11151	4.64%
2026-05-06	2.93	2.89	-0.02	-0.69%	2.86	2.96	531517	15479	6.48%
2026-04-30	2.94	2.91	-0.05	-1.69%	2.79	2.95	453560	13078	5.53%
2026-04-29	2.90	2.96	0.07	2.42%	2.85	2.98	287562	8468	3.50%
2026-04-28	2.87	2.89	0.02	0.70%	2.85	2.93	245549	7093	2.99%
2026-04-27	2.82	2.87	0.07	2.50%	2.75	2.88	256545	7233	3.13%
2026-04-24	2.75	2.80	0.04	1.45%	2.72	2.82	239658	6645	2.92%
2026-04-23	2.83	2.76	-0.08	-2.82%	2.74	2.84	220560	6126	2.69%
2026-04-22	2.85	2.84	-0.02	-0.70%	2.83	2.87	148813	4231	1.81%
2026-04-21	2.87	2.86	-0.02	-0.69%	2.83	2.89	191702	5479	2.34%
2026-04-20	2.84	2.88	0.04	1.41%	2.78	2.89	224449	6399	2.74%
2026-04-17	2.87	2.84	-0.03	-1.05%	2.81	2.89	185875	5291	2.27%
2026-04-16	2.84	2.87	0.06	2.14%	2.79	2.88	198349	5634	2.42%
2026-04-15	2.88	2.81	-0.07	-2.43%	2.80	2.88	180287	5103	2.20%
2026-04-14	2.92	2.88	-0.02	-0.69%	2.83	2.92	174073	4981	2.12%
2026-04-13	2.86	2.90	0.01	0.35%	2.84	2.91	174773	5033	2.13%
2026-04-10	2.90	2.89	0.00	0.00%	2.87	2.93	195378	5677	2.38%
2026-04-09	2.92	2.89	-0.04	-1.37%	2.87	2.96	253866	7389	3.09%
2026-04-08	2.90	2.93	0.09	3.17%	2.84	2.94	231325	6741	2.82%
2026-04-07	2.71	2.84	0.14	5.19%	2.67	2.85	335279	9373	4.09%