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
2026-06-12	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%
2026-04-03	2.86	2.70	-0.16	-5.59%	2.69	2.87	275763	7559	3.36%
2026-04-02	2.94	2.86	-0.08	-2.72%	2.82	2.95	238724	6868	2.91%
2026-04-01	2.97	2.94	0.01	0.34%	2.91	2.99	213383	6272	2.60%
2026-03-31	2.99	2.93	-0.04	-1.35%	2.92	3.02	232207	6913	2.83%
2026-03-30	2.92	2.97	0.05	1.71%	2.89	2.98	234992	6896	2.86%
2026-03-27	2.89	2.92	0.04	1.39%	2.85	2.94	243952	7072	2.97%
2026-03-26	2.99	2.88	-0.07	-2.37%	2.86	2.99	303922	8861	3.70%
2026-03-25	2.86	2.95	0.12	4.24%	2.83	2.96	365880	10718	4.46%
2026-03-24	2.70	2.83	0.20	7.60%	2.68	2.84	445414	12312	5.43%
2026-03-23	2.75	2.63	-0.19	-6.74%	2.59	2.79	529022	14251	6.45%
2026-03-20	3.04	2.82	-0.18	-6.00%	2.80	3.05	376154	10916	4.58%
2026-03-19	3.11	3.00	-0.12	-3.85%	2.99	3.13	263230	8024	3.21%
2026-03-18	3.08	3.12	0.05	1.63%	3.04	3.13	200553	6182	2.44%
2026-03-17	3.12	3.07	-0.05	-1.60%	3.07	3.17	225844	7055	2.75%
2026-03-16	3.13	3.12	0.01	0.32%	3.08	3.16	266045	8288	3.24%
2026-03-13	3.11	3.11	-0.01	-0.32%	3.09	3.18	319769	10040	3.90%
2026-03-12	3.24	3.12	-0.11	-3.41%	3.11	3.25	357078	11299	4.35%
2026-03-11	3.22	3.23	0.02	0.62%	3.19	3.26	289454	9338	3.53%
2026-03-10	3.14	3.21	0.11	3.55%	3.13	3.24	361877	11566	4.41%
2026-03-09	3.09	3.10	-0.02	-0.64%	3.05	3.13	277670	8580	3.38%