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
2026-08-20	2.52	2.56	0.05	1.99%	2.50	2.58	217385	5537	2.65%
2026-08-19	2.56	2.51	-0.06	-2.33%	2.48	2.57	261344	6586	3.19%
2026-08-18	2.66	2.57	-0.10	-3.75%	2.55	2.69	338783	8802	4.13%
2026-08-17	2.52	2.67	0.12	4.71%	2.49	2.76	726790	19286	8.86%
2026-08-14	2.41	2.55	0.14	5.81%	2.39	2.57	456019	11376	5.56%
2026-08-13	2.45	2.41	-0.04	-1.63%	2.41	2.47	167864	4076	2.05%
2026-08-12	2.43	2.45	0.02	0.82%	2.41	2.46	185647	4527	2.26%
2026-08-11	2.43	2.43	0.00	0.00%	2.39	2.46	178126	4324	2.17%
2026-08-10	2.35	2.43	0.08	3.40%	2.33	2.44	236512	5678	2.88%
2026-08-07	2.37	2.35	-0.02	-0.84%	2.29	2.37	232847	5416	2.84%
2026-08-06	2.31	2.37	0.06	2.60%	2.30	2.37	240490	5618	2.93%
2026-08-05	2.34	2.31	-0.03	-1.28%	2.28	2.36	202918	4694	2.47%
2026-08-04	2.33	2.34	0.01	0.43%	2.31	2.37	193185	4519	2.35%
2026-08-03	2.28	2.33	0.06	2.64%	2.27	2.33	239765	5514	2.92%
2026-07-31	2.24	2.27	0.03	1.34%	2.24	2.29	284920	6449	3.47%
2026-07-30	2.24	2.24	-0.01	-0.44%	2.21	2.29	307504	6926	3.75%
2026-07-29	2.24	2.25	0.03	1.35%	2.20	2.27	253877	5684	3.09%
2026-07-28	2.17	2.22	0.03	1.37%	2.16	2.25	174751	3887	2.13%
2026-07-27	2.14	2.19	0.07	3.30%	2.10	2.22	272412	5949	3.32%
2026-07-24	2.18	2.12	-0.06	-2.75%	2.10	2.19	183158	3897	2.23%
2026-07-23	2.11	2.18	0.08	3.81%	2.09	2.19	295057	6323	3.60%
2026-07-22	2.10	2.10	0.00	0.00%	2.08	2.15	254131	5369	3.10%
2026-07-21	2.13	2.10	-0.04	-1.87%	1.99	2.14	401825	8278	4.90%
2026-07-20	2.24	2.14	-0.09	-4.04%	2.11	2.29	391789	8581	4.78%
2026-07-17	2.34	2.23	-0.13	-5.51%	2.20	2.38	356034	8113	4.34%
2026-07-16	2.35	2.36	0.00	0.00%	2.32	2.39	335028	7910	4.08%
2026-07-15	2.34	2.36	0.01	0.43%	2.32	2.40	261317	6170	3.19%
2026-07-14	2.30	2.35	0.04	1.73%	2.26	2.38	319344	7447	3.89%
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%