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
2025-10-31	2.99	3.02	0.16	5.59%	2.99	3.15	1263728	38913	15.40%
2025-10-30	2.86	2.86	0.00	0.00%	2.85	2.90	152277	4369	1.86%
2025-10-29	2.92	2.86	-0.05	-1.72%	2.83	2.92	169789	4849	2.07%
2025-10-28	2.86	2.91	0.03	1.04%	2.86	2.93	160297	4648	1.95%
2025-10-27	2.89	2.88	-0.01	-0.35%	2.84	2.92	211666	6103	2.58%
2025-10-24	2.93	2.89	0.00	0.00%	2.88	2.94	183740	5331	2.24%
2025-10-23	2.89	2.89	-0.01	-0.34%	2.86	2.92	181011	5219	2.21%
2025-10-22	2.85	2.90	0.02	0.69%	2.84	2.92	265260	7692	3.23%
2025-10-21	2.79	2.88	0.10	3.60%	2.76	2.88	394776	11207	4.81%
2025-10-20	2.74	2.78	0.07	2.58%	2.72	2.80	238736	6616	2.91%
2025-10-17	2.72	2.71	-0.01	-0.37%	2.69	2.76	174513	4758	2.13%
2025-10-16	2.78	2.72	-0.05	-1.81%	2.70	2.79	158764	4349	1.94%
2025-10-15	2.74	2.77	0.03	1.09%	2.72	2.78	165746	4572	2.02%
2025-10-14	2.73	2.74	0.02	0.74%	2.73	2.78	186582	5133	2.27%
2025-10-13	2.66	2.72	-0.03	-1.09%	2.57	2.73	269466	7234	3.28%
2025-10-10	2.69	2.75	0.05	1.85%	2.67	2.80	301183	8291	3.67%
2025-10-09	2.72	2.70	-0.02	-0.74%	2.68	2.73	182936	4933	2.23%
2025-09-30	2.73	2.72	0.00	0.00%	2.71	2.76	148623	4049	1.81%
2025-09-29	2.71	2.72	0.01	0.37%	2.64	2.75	193102	5209	2.35%
2025-09-26	2.65	2.71	0.06	2.26%	2.59	2.74	247409	6666	3.02%
2025-09-25	2.72	2.65	-0.05	-1.85%	2.63	2.73	207766	5560	2.53%
2025-09-24	2.68	2.70	0.01	0.37%	2.64	2.73	192232	5185	2.34%
2025-09-23	2.77	2.69	-0.10	-3.58%	2.60	2.79	289331	7742	3.53%
2025-09-22	2.82	2.79	-0.03	-1.06%	2.74	2.83	201967	5612	2.46%
2025-09-19	2.90	2.82	-0.08	-2.76%	2.79	2.92	318166	8976	3.88%
2025-09-18	2.96	2.90	-0.05	-1.69%	2.86	3.05	436402	12906	5.32%
2025-09-17	2.99	2.95	-0.04	-1.34%	2.92	3.00	285916	8427	3.48%
2025-09-16	2.89	2.99	0.09	3.10%	2.88	3.00	423232	12491	5.16%
2025-09-15	2.87	2.90	0.04	1.40%	2.84	2.90	280085	8043	3.41%
2025-09-12	2.85	2.86	0.01	0.35%	2.84	2.88	270575	7738	3.30%
2025-09-11	2.86	2.85	-0.02	-0.70%	2.79	2.87	303233	8555	3.70%
2025-09-10	2.81	2.87	0.06	2.14%	2.81	2.87	265157	7556	3.23%
2025-09-09	2.83	2.81	-0.03	-1.06%	2.79	2.85	205141	5781	2.50%
2025-09-08	2.81	2.84	0.00	0.00%	2.80	2.87	332074	9407	4.05%
2025-09-05	2.79	2.84	0.11	4.03%	2.74	2.93	435475	12256	5.31%
2025-09-04	2.70	2.73	0.03	1.11%	2.69	2.78	254079	6962	3.10%
2025-09-03	2.77	2.70	-0.07	-2.53%	2.69	2.79	184251	5049	2.25%
2025-09-02	2.75	2.77	0.01	0.36%	2.68	2.79	333928	9139	4.07%
2025-09-01	2.71	2.76	0.09	3.37%	2.66	2.79	373280	10237	4.55%
2025-08-29	2.70	2.67	-0.04	-1.48%	2.66	2.72	166857	4479	2.03%
2025-08-28	2.72	2.71	-0.01	-0.37%	2.60	2.78	332215	8947	4.05%
2025-08-27	2.85	2.72	-0.12	-4.23%	2.72	2.87	381420	10664	4.65%
2025-08-26	2.80	2.84	0.02	0.71%	2.78	2.86	263701	7463	3.21%
2025-08-25	2.80	2.82	0.02	0.71%	2.79	2.85	359692	10132	4.38%
2025-08-22	2.84	2.80	-0.04	-1.41%	2.77	2.85	243996	6822	2.97%
2025-08-21	2.85	2.84	0.00	0.00%	2.82	2.86	173555	4929	2.12%
2025-08-20	2.82	2.84	0.03	1.07%	2.78	2.84	167533	4702	2.04%
2025-08-19	2.77	2.81	0.05	1.81%	2.72	2.82	234682	6547	2.86%
2025-08-18	2.75	2.76	0.02	0.73%	2.72	2.80	201628	5581	2.46%
2025-08-15	2.74	2.74	0.00	0.00%	2.72	2.76	216238	5916	2.64%
2025-08-14	2.82	2.74	-0.07	-2.49%	2.73	2.83	245032	6810	2.99%
2025-08-13	2.86	2.81	-0.03	-1.06%	2.80	2.86	209699	5899	2.56%
2025-08-12	2.87	2.84	-0.03	-1.05%	2.83	2.89	186005	5304	2.27%
2025-08-11	2.85	2.87	0.03	1.06%	2.82	2.89	290888	8318	3.55%
2025-08-08	2.86	2.84	-0.03	-1.05%	2.80	2.89	340616	9646	4.15%
2025-08-07	3.00	2.87	-0.16	-5.28%	2.84	3.01	566708	16370	6.91%
2025-08-06	2.83	3.03	0.20	7.07%	2.77	3.05	761136	22348	9.28%
2025-08-05	2.73	2.83	0.11	4.04%	2.72	2.90	523149	14775	6.38%
2025-08-04	2.70	2.72	0.02	0.74%	2.67	2.73	167228	4527	2.04%
2025-08-01	2.70	2.70	0.02	0.75%	2.68	2.72	130241	3517	1.59%
2025-07-31	2.73	2.68	-0.05	-1.83%	2.67	2.78	180109	4882	2.20%
2025-07-30	2.73	2.73	0.00	0.00%	2.69	2.75	161117	4368	1.96%
2025-07-29	2.77	2.73	-0.04	-1.44%	2.70	2.79	155785	4245	1.90%
2025-07-28	2.78	2.77	-0.01	-0.36%	2.75	2.81	164640	4561	2.01%
2025-07-25	2.75	2.78	0.03	1.09%	2.72	2.79	199344	5517	2.43%
2025-07-24	2.72	2.75	0.04	1.48%	2.71	2.77	172230	4725	2.10%