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
2025-10-31	2.64	2.70	0.07	2.66%	2.63	2.71	212214	5686	3.03%
2025-10-30	2.67	2.63	-0.04	-1.50%	2.63	2.67	146991	3892	2.10%
2025-10-29	2.70	2.67	-0.02	-0.74%	2.60	2.71	254140	6725	3.63%
2025-10-28	2.74	2.69	-0.08	-2.89%	2.68	2.74	273225	7376	3.90%
2025-10-27	2.75	2.77	0.03	1.09%	2.73	2.79	207379	5725	2.96%
2025-10-24	2.77	2.74	-0.04	-1.44%	2.74	2.80	188619	5222	2.69%
2025-10-23	2.77	2.78	0.01	0.36%	2.74	2.80	179254	4962	2.56%
2025-10-22	2.73	2.77	0.02	0.73%	2.73	2.78	233995	6477	3.34%
2025-10-21	2.68	2.75	0.08	3.00%	2.65	2.75	312651	8487	4.46%
2025-10-20	2.65	2.67	0.05	1.91%	2.63	2.67	191313	5080	2.73%
2025-10-17	2.64	2.62	-0.02	-0.76%	2.62	2.68	230414	6113	3.29%
2025-10-16	2.66	2.64	-0.03	-1.12%	2.62	2.69	157700	4177	2.25%
2025-10-15	2.66	2.67	0.02	0.75%	2.64	2.68	184359	4907	2.63%
2025-10-14	2.63	2.65	0.01	0.38%	2.63	2.68	210763	5600	3.01%
2025-10-13	2.61	2.64	-0.02	-0.75%	2.55	2.64	219971	5749	3.14%
2025-10-10	2.62	2.66	0.03	1.14%	2.60	2.68	236302	6275	3.37%
2025-10-09	2.63	2.63	0.00	0.00%	2.61	2.64	161954	4243	2.31%
2025-09-30	2.64	2.63	0.00	0.00%	2.62	2.65	147033	3872	2.10%
2025-09-29	2.60	2.63	0.03	1.15%	2.55	2.64	194753	5082	2.78%
2025-09-26	2.57	2.60	0.01	0.39%	2.55	2.66	199688	5210	2.85%
2025-09-25	2.60	2.59	-0.02	-0.77%	2.57	2.63	183258	4767	2.62%
2025-09-24	2.58	2.61	0.03	1.16%	2.54	2.62	182226	4723	2.60%
2025-09-23	2.64	2.58	-0.07	-2.64%	2.53	2.66	316252	8157	4.51%
2025-09-22	2.70	2.65	-0.05	-1.85%	2.62	2.70	305516	8093	4.36%
2025-09-19	2.84	2.70	-0.12	-4.26%	2.67	2.85	460361	12516	6.57%
2025-09-18	2.88	2.82	-0.06	-2.08%	2.78	2.91	445833	12732	6.36%
2025-09-17	2.91	2.88	-0.04	-1.37%	2.84	2.91	356979	10265	5.09%
2025-09-16	2.87	2.92	0.06	2.10%	2.85	2.94	521198	15030	7.44%
2025-09-15	2.82	2.86	0.06	2.14%	2.80	2.87	475078	13486	6.78%
2025-09-12	2.78	2.80	0.01	0.36%	2.78	2.81	332180	9287	4.74%
2025-09-11	2.79	2.79	0.00	0.00%	2.72	2.79	269073	7403	3.84%
2025-09-10	2.76	2.79	0.04	1.45%	2.73	2.80	285579	7926	4.08%
2025-09-09	2.75	2.75	0.00	0.00%	2.73	2.78	282542	7780	4.03%
2025-09-08	2.72	2.75	0.02	0.73%	2.72	2.78	289493	7951	4.13%
2025-09-05	2.73	2.73	0.01	0.37%	2.63	2.74	391638	10539	5.59%
2025-09-04	2.65	2.72	0.05	1.87%	2.64	2.75	408605	11081	5.83%
2025-09-03	2.75	2.67	-0.08	-2.91%	2.65	2.76	274075	7419	3.91%
2025-09-02	2.70	2.75	0.04	1.48%	2.67	2.76	349126	9499	4.98%
2025-09-01	2.67	2.71	0.03	1.12%	2.63	2.76	302927	8211	4.32%
2025-08-29	2.69	2.68	-0.02	-0.74%	2.65	2.70	209379	5610	2.99%
2025-08-28	2.71	2.70	0.00	0.00%	2.60	2.77	412568	11100	5.89%
2025-08-27	2.81	2.70	-0.10	-3.57%	2.70	2.81	327982	9017	4.68%
2025-08-26	2.77	2.80	0.03	1.08%	2.75	2.81	301261	8397	4.30%
2025-08-25	2.76	2.77	0.01	0.36%	2.73	2.79	268678	7429	3.83%
2025-08-22	2.79	2.76	-0.04	-1.43%	2.72	2.80	265638	7290	3.79%
2025-08-21	2.80	2.80	0.00	0.00%	2.77	2.81	212801	5936	3.04%
2025-08-20	2.76	2.80	0.04	1.45%	2.73	2.80	304482	8438	4.34%
2025-08-19	2.71	2.76	0.05	1.85%	2.69	2.76	255651	6994	3.65%
2025-08-18	2.69	2.71	0.03	1.12%	2.68	2.74	193729	5262	2.76%
2025-08-15	2.66	2.68	0.01	0.37%	2.66	2.71	189516	5086	2.70%
2025-08-14	2.72	2.67	-0.07	-2.55%	2.66	2.79	273822	7420	3.91%
2025-08-13	2.77	2.74	-0.02	-0.72%	2.72	2.78	205928	5641	2.94%
2025-08-12	2.77	2.76	0.00	0.00%	2.75	2.81	215559	5973	3.08%
2025-08-11	2.74	2.76	0.01	0.36%	2.73	2.78	229696	6333	3.28%
2025-08-08	2.73	2.75	0.02	0.73%	2.69	2.75	242725	6591	3.46%
2025-08-07	2.72	2.73	0.01	0.37%	2.70	2.73	171634	4654	2.45%
2025-08-06	2.73	2.72	-0.01	-0.37%	2.69	2.73	163793	4434	2.34%
2025-08-05	2.67	2.73	0.06	2.25%	2.67	2.73	258294	6989	3.69%
2025-08-04	2.63	2.67	0.04	1.52%	2.60	2.68	206039	5462	2.94%
2025-08-01	2.63	2.63	0.02	0.77%	2.61	2.65	158994	4182	2.27%
2025-07-31	2.69	2.61	-0.09	-3.33%	2.60	2.70	315559	8323	4.50%
2025-07-30	2.67	2.70	0.03	1.12%	2.65	2.71	246657	6613	3.52%
2025-07-29	2.70	2.67	-0.03	-1.11%	2.64	2.72	224074	5987	3.20%
2025-07-28	2.68	2.70	0.02	0.75%	2.66	2.71	205620	5532	2.93%
2025-07-25	2.71	2.68	-0.03	-1.11%	2.67	2.71	160044	4293	2.28%
2025-07-24	2.69	2.71	0.02	0.74%	2.68	2.72	179019	4837	2.55%