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
2025-08-01	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%
2025-06-06	2.53	2.52	0.00	0.00%	2.50	2.55	147534	3723	1.78%
2025-06-05	2.57	2.52	-0.05	-1.95%	2.52	2.59	224388	5713	2.71%
2025-06-04	2.52	2.57	0.10	4.05%	2.51	2.58	330705	8421	4.00%
2025-06-03	2.43	2.47	0.06	2.49%	2.41	2.49	215456	5305	2.60%
2025-05-30	2.47	2.41	-0.06	-2.43%	2.40	2.48	158387	3850	1.91%
2025-05-29	2.46	2.47	0.03	1.23%	2.42	2.49	180444	4449	2.18%
2025-05-28	2.45	2.44	-0.02	-0.81%	2.42	2.48	146780	3590	1.77%
2025-05-27	2.41	2.46	0.04	1.65%	2.41	2.48	166512	4078	2.01%
2025-05-26	2.40	2.42	0.04	1.68%	2.38	2.45	170565	4125	2.06%
2025-05-23	2.43	2.38	-0.07	-2.86%	2.38	2.45	198896	4793	2.40%
2025-05-22	2.46	2.45	-0.03	-1.21%	2.43	2.50	200864	4948	2.43%
2025-05-21	2.48	2.48	-0.01	-0.40%	2.45	2.50	190421	4710	2.30%
2025-05-20	2.47	2.49	0.03	1.22%	2.43	2.49	205846	5069	2.49%
2025-05-19	2.41	2.46	0.04	1.65%	2.40	2.47	214239	5226	2.59%
2025-05-16	2.41	2.42	0.00	0.00%	2.37	2.44	181281	4362	2.19%
2025-05-15	2.38	2.42	0.03	1.26%	2.36	2.45	301882	7283	3.65%
2025-05-14	2.38	2.39	0.00	0.00%	2.34	2.43	240874	5719	2.91%
2025-05-13	2.41	2.39	0.02	0.84%	2.37	2.48	287951	6965	3.48%
2025-05-12	2.38	2.37	0.01	0.42%	2.32	2.44	274515	6466	3.32%
2025-05-09	2.36	2.36	0.01	0.43%	2.33	2.42	319042	7591	3.86%
2025-05-08	2.31	2.35	0.05	2.17%	2.28	2.35	276564	6450	3.34%
2025-05-07	2.34	2.30	-0.02	-0.86%	2.28	2.37	416617	9637	5.04%
2025-05-06	2.25	2.32	0.14	6.42%	2.23	2.33	557186	12791	6.74%
2025-04-30	2.12	2.18	0.11	5.31%	2.11	2.24	490383	10690	5.93%
2025-04-29	1.99	2.07	0.10	5.08%	1.98	2.08	337877	6944	4.08%
2025-04-28	2.02	1.97	-0.05	-2.48%	1.95	2.02	152275	3007	1.84%
2025-04-25	2.03	2.02	-0.01	-0.49%	2.01	2.05	135179	2749	1.63%
2025-04-24	2.04	2.03	-0.01	-0.49%	2.01	2.07	167172	3405	2.02%