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
2025-09-16	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%
2025-07-23	2.75	2.71	-0.04	-1.45%	2.71	2.77	140237	3831	1.71%
2025-07-22	2.76	2.75	-0.01	-0.36%	2.71	2.77	156600	4280	1.91%
2025-07-21	2.70	2.76	0.05	1.85%	2.70	2.77	211370	5803	2.58%
2025-07-18	2.74	2.71	-0.03	-1.09%	2.68	2.78	174097	4717	2.11%
2025-07-17	2.73	2.74	0.01	0.37%	2.70	2.74	133552	3635	1.62%
2025-07-16	2.70	2.73	0.03	1.11%	2.68	2.74	181815	4948	2.21%
2025-07-15	2.72	2.70	-0.03	-1.10%	2.63	2.73	180085	4830	2.18%
2025-07-14	2.67	2.73	0.05	1.87%	2.67	2.75	166169	4517	2.02%
2025-07-11	2.74	2.68	-0.06	-2.19%	2.65	2.74	186404	5011	2.26%
2025-07-10	2.74	2.74	0.01	0.37%	2.70	2.76	177417	4842	2.15%
2025-07-09	2.75	2.73	-0.01	-0.36%	2.71	2.76	197045	5383	2.39%
2025-07-08	2.69	2.74	0.08	3.01%	2.67	2.80	438178	12043	5.32%
2025-07-07	2.61	2.66	0.05	1.92%	2.58	2.69	241211	6398	2.92%
2025-07-04	2.61	2.61	0.01	0.38%	2.57	2.63	186929	4853	2.26%
2025-07-03	2.61	2.60	0.00	0.00%	2.59	2.64	127920	3337	1.55%
2025-07-02	2.61	2.60	0.00	0.00%	2.57	2.62	182474	4737	2.21%
2025-07-01	2.62	2.60	-0.02	-0.76%	2.58	2.66	198464	5182	2.40%
2025-06-30	2.59	2.62	0.03	1.16%	2.56	2.62	208946	5430	2.53%
2025-06-27	2.57	2.59	0.04	1.57%	2.53	2.60	263712	6800	3.19%
2025-06-26	2.56	2.55	-0.01	-0.39%	2.53	2.60	186450	4789	2.25%
2025-06-25	2.55	2.56	0.02	0.79%	2.49	2.59	206407	5251	2.50%
2025-06-24	2.43	2.54	0.11	4.53%	2.43	2.54	206344	5167	2.49%
2025-06-23	2.38	2.43	0.04	1.67%	2.34	2.45	195888	4737	2.37%
2025-06-20	2.41	2.39	-0.02	-0.83%	2.37	2.44	176674	4231	2.14%
2025-06-19	2.50	2.41	-0.08	-3.21%	2.40	2.51	280688	6832	3.39%
2025-06-18	2.59	2.49	-0.13	-4.96%	2.48	2.60	333971	8401	4.04%
2025-06-17	2.64	2.62	-0.01	-0.38%	2.54	2.69	571677	14949	6.91%
2025-06-16	2.53	2.63	0.09	3.54%	2.51	2.77	481312	12688	5.82%
2025-06-13	2.60	2.54	-0.07	-2.68%	2.52	2.62	194549	4969	2.35%
2025-06-12	2.63	2.61	-0.02	-0.76%	2.59	2.65	176777	4636	2.14%
2025-06-11	2.65	2.63	0.01	0.38%	2.59	2.65	188200	4927	2.28%
2025-06-10	2.65	2.62	-0.01	-0.38%	2.57	2.67	304224	7924	3.68%
2025-06-09	2.51	2.63	0.11	4.37%	2.51	2.69	388661	10131	4.70%