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
2025-04-03	2.02	2.03	0.01	0.50%	2.00	2.04	177031	3573	2.14%
2025-04-02	1.99	2.02	0.02	1.00%	1.98	2.05	245668	4960	2.97%
2025-04-01	2.00	2.00	0.00	0.00%	1.99	2.04	213592	4292	2.58%
2025-03-31	2.00	2.00	-0.02	-0.99%	1.96	2.02	220902	4385	2.67%
2025-03-28	2.08	2.02	-0.07	-3.35%	2.02	2.08	199977	4073	2.41%
2025-03-27	2.10	2.09	-0.01	-0.48%	2.04	2.12	192553	4001	2.33%
2025-03-26	2.02	2.10	0.06	2.94%	2.02	2.11	282449	5892	3.41%
2025-03-25	2.07	2.04	-0.03	-1.45%	2.01	2.08	272654	5547	3.29%
2025-03-24	2.18	2.07	-0.09	-4.17%	2.03	2.18	324470	6794	3.92%
2025-03-21	2.18	2.16	-0.03	-1.37%	2.15	2.21	286390	6211	3.46%
2025-03-20	2.17	2.19	0.03	1.39%	2.16	2.21	392142	8601	4.74%
2025-03-19	2.17	2.16	-0.03	-1.37%	2.16	2.22	398655	8678	4.81%
2025-03-18	2.35	2.19	-0.17	-7.20%	2.13	2.35	951111	20961	11.49%
2025-03-17	2.35	2.36	-0.01	-0.42%	2.33	2.40	345134	8158	4.17%
2025-03-14	2.32	2.37	0.07	3.04%	2.29	2.38	273365	6412	3.30%
2025-03-13	2.34	2.30	-0.05	-2.13%	2.26	2.36	221042	5074	2.67%
2025-03-12	2.32	2.35	0.02	0.86%	2.32	2.38	247095	5817	2.98%
2025-03-11	2.29	2.33	0.03	1.30%	2.27	2.33	156323	3596	1.89%
2025-03-10	2.30	2.30	0.00	0.00%	2.28	2.34	142188	3286	1.72%
2025-03-07	2.32	2.30	-0.03	-1.29%	2.28	2.34	171420	3942	2.07%
2025-03-06	2.28	2.33	0.05	2.19%	2.26	2.35	247721	5739	2.99%
2025-03-05	2.34	2.28	-0.06	-2.56%	2.23	2.34	210948	4782	2.55%
2025-03-04	2.32	2.34	0.02	0.86%	2.29	2.34	133925	3105	1.62%
2025-03-03	2.33	2.32	0.00	0.00%	2.31	2.38	148870	3481	1.80%
2025-02-28	2.39	2.32	-0.08	-3.33%	2.31	2.39	195952	4581	2.37%
2025-02-27	2.38	2.40	0.02	0.84%	2.32	2.42	247835	5892	2.99%
2025-02-26	2.36	2.38	0.03	1.28%	2.35	2.42	160057	3819	1.93%
2025-02-25	2.35	2.35	-0.02	-0.84%	2.32	2.42	193654	4592	2.34%
2025-02-24	2.32	2.37	0.05	2.16%	2.32	2.41	227882	5394	2.75%
2025-02-21	2.38	2.32	-0.06	-2.52%	2.30	2.39	215773	5010	2.61%
2025-02-20	2.35	2.38	0.03	1.28%	2.34	2.40	167687	3984	2.02%
2025-02-19	2.37	2.35	0.01	0.43%	2.32	2.38	149072	3501	1.80%
2025-02-18	2.47	2.34	-0.12	-4.88%	2.34	2.47	231826	5537	2.80%
2025-02-17	2.37	2.46	0.09	3.80%	2.36	2.49	297633	7243	3.59%
2025-02-14	2.43	2.37	-0.06	-2.47%	2.36	2.43	179547	4284	2.17%
2025-02-13	2.44	2.43	-0.01	-0.41%	2.41	2.46	156013	3804	1.88%
2025-02-12	2.50	2.44	-0.04	-1.61%	2.41	2.50	179433	4381	2.17%
2025-02-11	2.49	2.48	0.00	0.00%	2.42	2.51	212913	5243	2.57%
2025-02-10	2.43	2.48	0.07	2.90%	2.42	2.48	205689	5035	2.48%
2025-02-07	2.38	2.41	0.06	2.55%	2.36	2.45	234824	5661	2.84%
2025-02-06	2.35	2.35	0.00	0.00%	2.30	2.37	154695	3616	1.87%
2025-02-05	2.36	2.35	0.01	0.43%	2.33	2.40	105620	2496	1.28%
2025-01-27	2.35	2.34	0.00	0.00%	2.34	2.44	149200	3558	1.80%
2025-01-24	2.32	2.34	0.02	0.86%	2.30	2.35	131079	3045	1.58%
2025-01-23	2.34	2.32	0.01	0.43%	2.32	2.48	224383	5331	2.71%
2025-01-22	2.35	2.31	-0.06	-2.53%	2.30	2.37	112121	2603	1.35%
2025-01-21	2.45	2.37	-0.07	-2.87%	2.35	2.45	180596	4289	2.18%
2025-01-20	2.40	2.44	0.07	2.95%	2.33	2.46	183077	4424	2.21%
2025-01-17	2.43	2.37	-0.06	-2.47%	2.34	2.43	152041	3601	1.84%
2025-01-16	2.38	2.43	0.06	2.53%	2.38	2.47	203041	4931	2.45%
2025-01-15	2.36	2.37	0.03	1.28%	2.32	2.42	178970	4235	2.16%
2025-01-14	2.24	2.34	0.11	4.93%	2.24	2.35	184050	4260	2.22%
2025-01-13	2.22	2.23	0.01	0.45%	2.13	2.24	165738	3642	2.00%
2025-01-10	2.34	2.22	-0.11	-4.72%	2.22	2.35	162352	3707	1.96%
2025-01-09	2.34	2.33	-0.02	-0.85%	2.31	2.36	137838	3216	1.66%
2025-01-08	2.33	2.35	0.01	0.43%	2.25	2.37	216540	5008	2.61%
2025-01-07	2.30	2.34	0.08	3.54%	2.26	2.34	226779	5214	2.74%
2025-01-06	2.28	2.26	-0.04	-1.74%	2.15	2.32	265357	5978	3.20%
2025-01-03	2.51	2.30	-0.19	-7.63%	2.29	2.54	357895	8478	4.32%
2025-01-02	2.43	2.49	0.04	1.63%	2.41	2.58	359325	9032	4.32%
2024-12-31	2.45	2.45	0.01	0.41%	2.41	2.51	231883	5705	2.79%
2024-12-30	2.55	2.44	-0.10	-3.94%	2.41	2.55	252302	6146	3.03%
2024-12-27	2.43	2.54	0.12	4.96%	2.41	2.57	304202	7684	3.66%
2024-12-26	2.44	2.42	-0.02	-0.82%	2.40	2.48	232128	5647	2.79%
2024-12-25	2.55	2.44	-0.13	-5.06%	2.39	2.58	341845	8392	4.11%