佳隆股份 (002495) - 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
2026-05-06	2.74	2.73	0.01	0.37%	2.71	2.76	309700	8460	4.46%
2026-04-30	2.73	2.72	-0.01	-0.37%	2.70	2.75	231621	6315	3.34%
2026-04-29	2.65	2.73	0.08	3.02%	2.63	2.74	317110	8608	4.57%
2026-04-28	2.60	2.65	0.03	1.15%	2.59	2.68	292652	7733	4.22%
2026-04-27	2.56	2.62	0.05	1.95%	2.48	2.63	344033	8793	4.96%
2026-04-24	2.49	2.57	0.09	3.63%	2.48	2.59	362111	9193	5.17%
2026-04-23	2.52	2.48	-0.04	-1.59%	2.46	2.52	197459	4899	2.82%
2026-04-22	2.53	2.52	-0.02	-0.79%	2.50	2.54	171839	4322	2.45%
2026-04-21	2.57	2.54	-0.02	-0.78%	2.52	2.57	171879	4368	2.45%
2026-04-20	2.53	2.56	0.04	1.59%	2.51	2.57	224101	5699	3.20%
2026-04-17	2.59	2.52	-0.06	-2.33%	2.50	2.59	238629	6047	3.41%
2026-04-16	2.52	2.58	0.07	2.79%	2.49	2.59	234711	5970	3.35%
2026-04-15	2.57	2.51	-0.05	-1.95%	2.50	2.58	196994	4973	2.81%
2026-04-14	2.60	2.56	-0.02	-0.78%	2.51	2.61	260242	6637	3.71%
2026-04-13	2.56	2.58	0.01	0.39%	2.54	2.61	199627	5136	2.85%
2026-04-10	2.57	2.57	0.02	0.78%	2.56	2.61	183409	4738	2.62%
2026-04-09	2.64	2.55	-0.09	-3.41%	2.53	2.64	247736	6384	3.54%
2026-04-08	2.62	2.64	0.08	3.13%	2.57	2.64	261395	6837	3.73%
2026-04-07	2.47	2.56	0.14	5.79%	2.43	2.57	371577	9370	5.30%
2026-04-03	2.60	2.42	-0.19	-7.28%	2.41	2.62	403835	9970	5.76%
2026-04-02	2.68	2.61	-0.07	-2.61%	2.59	2.69	214305	5633	3.06%
2026-04-01	2.71	2.68	0.01	0.37%	2.64	2.74	207744	5576	2.96%
2026-03-31	2.70	2.67	-0.02	-0.74%	2.66	2.74	226698	6139	3.23%
2026-03-30	2.63	2.69	0.03	1.13%	2.61	2.70	222730	5923	3.18%
2026-03-27	2.61	2.66	0.06	2.31%	2.58	2.67	252598	6645	3.60%
2026-03-26	2.63	2.60	-0.03	-1.14%	2.58	2.68	234546	6158	3.35%
2026-03-25	2.55	2.63	0.09	3.54%	2.54	2.64	261062	6796	3.73%
2026-03-24	2.48	2.54	0.12	4.96%	2.42	2.55	346570	8631	4.95%
2026-03-23	2.55	2.42	-0.17	-6.56%	2.38	2.55	434162	10726	6.20%
2026-03-20	2.74	2.59	-0.13	-4.78%	2.59	2.76	315304	8329	4.50%
2026-03-19	2.78	2.72	-0.08	-2.86%	2.71	2.80	189747	5215	2.71%
2026-03-18	2.78	2.80	0.02	0.72%	2.74	2.80	210885	5839	3.01%
2026-03-17	2.82	2.78	-0.03	-1.07%	2.78	2.86	319814	9029	4.56%
2026-03-16	2.77	2.81	0.03	1.08%	2.76	2.83	265290	7424	3.79%
2026-03-13	2.77	2.78	0.01	0.36%	2.75	2.82	218744	6106	3.12%
2026-03-12	2.79	2.77	-0.02	-0.72%	2.76	2.83	235645	6579	3.36%
2026-03-11	2.81	2.79	-0.01	-0.36%	2.76	2.81	179783	4995	2.57%
2026-03-10	2.79	2.80	0.03	1.08%	2.76	2.81	193050	5396	2.75%
2026-03-09	2.77	2.77	-0.02	-0.72%	2.73	2.80	232716	6420	3.32%
2026-03-06	2.66	2.79	0.11	4.10%	2.66	2.79	375146	10250	5.35%
2026-03-05	2.68	2.68	0.03	1.13%	2.66	2.71	234717	6296	3.35%
2026-03-04	2.63	2.65	0.00	0.00%	2.58	2.66	253243	6657	3.61%
2026-03-03	2.71	2.65	-0.05	-1.85%	2.63	2.75	279450	7530	3.99%
2026-03-02	2.77	2.70	-0.10	-3.57%	2.67	2.80	287591	7832	4.10%
2026-02-27	2.79	2.80	0.00	0.00%	2.77	2.81	198508	5541	2.83%
2026-02-26	2.83	2.80	-0.03	-1.06%	2.78	2.91	364942	10332	5.21%
2026-02-25	2.82	2.83	0.02	0.71%	2.81	2.85	302871	8573	4.32%
2026-02-24	2.74	2.81	0.08	2.93%	2.74	2.82	257773	7179	3.68%
2026-02-13	2.74	2.73	-0.02	-0.73%	2.72	2.77	188889	5186	2.70%
2026-02-12	2.81	2.75	-0.06	-2.14%	2.74	2.82	242202	6711	3.46%
2026-02-11	2.81	2.81	-0.01	-0.35%	2.78	2.83	215175	6044	3.07%
2026-02-10	2.82	2.82	0.00	0.00%	2.79	2.85	222425	6271	3.17%
2026-02-09	2.82	2.82	0.02	0.71%	2.79	2.85	294645	8301	4.20%
2026-02-06	2.78	2.80	0.01	0.36%	2.75	2.82	250011	6976	3.57%
2026-02-05	2.76	2.79	0.03	1.09%	2.74	2.80	263462	7332	3.76%
2026-02-04	2.72	2.76	0.04	1.47%	2.70	2.77	300350	8237	4.29%
2026-02-03	2.70	2.72	0.04	1.49%	2.67	2.72	256932	6946	3.67%
2026-02-02	2.71	2.68	-0.03	-1.11%	2.67	2.74	292724	7946	4.18%
2026-01-30	2.67	2.71	0.03	1.12%	2.65	2.72	295789	7951	4.22%
2026-01-29	2.69	2.68	-0.01	-0.37%	2.66	2.71	177598	4770	2.53%
2026-01-28	2.71	2.69	-0.03	-1.10%	2.68	2.73	203309	5492	2.90%
2026-01-27	2.75	2.72	-0.01	-0.37%	2.65	2.75	315875	8526	4.51%