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
2025-04-03	2.35	2.43	0.06	2.53%	2.34	2.44	384083	9234	5.38%
2025-04-02	2.34	2.37	0.02	0.85%	2.33	2.40	207618	4917	2.91%
2025-04-01	2.32	2.35	0.02	0.86%	2.32	2.39	238199	5617	3.34%
2025-03-31	2.31	2.33	0.00	0.00%	2.27	2.33	262767	6053	3.68%
2025-03-28	2.35	2.33	-0.02	-0.85%	2.29	2.35	296377	6868	4.15%
2025-03-27	2.35	2.35	0.00	0.00%	2.30	2.39	292789	6899	4.10%
2025-03-26	2.31	2.35	0.04	1.73%	2.29	2.37	303048	7115	4.24%
2025-03-25	2.34	2.31	-0.03	-1.28%	2.27	2.35	345579	7947	4.84%
2025-03-24	2.48	2.34	-0.12	-4.88%	2.30	2.50	473244	11221	6.63%
2025-03-21	2.45	2.46	0.01	0.41%	2.43	2.49	340354	8364	4.77%
2025-03-20	2.46	2.45	0.00	0.00%	2.44	2.50	217410	5364	3.05%
2025-03-19	2.47	2.45	-0.03	-1.21%	2.42	2.49	291371	7114	4.08%
2025-03-18	2.52	2.48	-0.04	-1.59%	2.46	2.52	280652	6962	3.93%
2025-03-17	2.47	2.52	0.06	2.44%	2.47	2.58	536361	13531	7.51%
2025-03-14	2.35	2.46	0.11	4.68%	2.34	2.48	685042	16656	9.60%
2025-03-13	2.38	2.35	-0.03	-1.26%	2.30	2.40	289010	6759	4.05%
2025-03-12	2.40	2.38	0.02	0.85%	2.37	2.43	324634	7769	4.55%
2025-03-11	2.30	2.36	0.04	1.72%	2.28	2.37	334362	7814	4.68%
2025-03-10	2.31	2.32	0.02	0.87%	2.30	2.35	210308	4889	2.95%
2025-03-07	2.34	2.30	-0.05	-2.13%	2.29	2.35	243122	5630	3.41%
2025-03-06	2.32	2.35	0.02	0.86%	2.30	2.36	286742	6698	4.02%
2025-03-05	2.35	2.33	-0.03	-1.27%	2.29	2.37	293206	6782	4.11%
2025-03-04	2.33	2.36	0.02	0.85%	2.31	2.36	233135	5454	3.27%
2025-03-03	2.35	2.34	-0.01	-0.43%	2.33	2.38	304339	7165	4.26%
2025-02-28	2.43	2.35	-0.09	-3.69%	2.34	2.47	424314	10178	5.94%
2025-02-27	2.40	2.44	0.04	1.67%	2.38	2.48	536564	13027	7.52%
2025-02-26	2.39	2.40	0.02	0.84%	2.37	2.44	330402	7908	4.63%
2025-02-25	2.39	2.38	-0.03	-1.24%	2.36	2.44	317898	7643	4.45%
2025-02-24	2.36	2.41	0.06	2.55%	2.35	2.46	444973	10749	6.23%
2025-02-21	2.38	2.35	-0.04	-1.67%	2.33	2.40	304051	7151	4.26%
2025-02-20	2.39	2.39	-0.01	-0.42%	2.37	2.43	244623	5859	3.43%
2025-02-19	2.39	2.40	0.02	0.84%	2.36	2.40	274465	6526	3.84%
2025-02-18	2.50	2.38	-0.12	-4.80%	2.37	2.50	484098	11701	6.78%
2025-02-17	2.43	2.50	0.08	3.31%	2.40	2.50	491489	12119	6.88%
2025-02-14	2.44	2.42	-0.03	-1.22%	2.40	2.48	415176	10109	5.82%
2025-02-13	2.47	2.45	-0.01	-0.41%	2.41	2.48	380066	9321	5.32%
2025-02-12	2.47	2.46	-0.01	-0.40%	2.41	2.49	414657	10121	5.81%
2025-02-11	2.51	2.47	-0.01	-0.40%	2.42	2.52	420408	10323	5.89%
2025-02-10	2.40	2.48	0.11	4.64%	2.38	2.48	617105	15089	8.64%
2025-02-07	2.33	2.37	0.03	1.28%	2.30	2.41	671598	15895	9.41%
2025-02-06	2.32	2.34	0.01	0.43%	2.24	2.39	659122	15164	9.23%
2025-02-05	2.39	2.33	-0.07	-2.92%	2.30	2.42	760998	17855	10.66%
2025-01-27	2.36	2.40	-0.03	-1.23%	2.36	2.55	1048980	25566	14.69%
2025-01-24	2.30	2.43	0.22	9.95%	2.27	2.43	1182280	27992	16.56%
2025-01-23	2.23	2.21	0.00	0.00%	2.21	2.30	324242	7306	4.54%
2025-01-22	2.27	2.21	-0.05	-2.21%	2.20	2.27	276218	6129	3.87%
2025-01-21	2.32	2.26	-0.03	-1.31%	2.23	2.33	380877	8591	5.33%
2025-01-20	2.28	2.29	0.04	1.78%	2.21	2.36	494362	11327	6.92%
2025-01-17	2.26	2.25	-0.04	-1.75%	2.22	2.30	327892	7390	4.59%
2025-01-16	2.26	2.29	0.04	1.78%	2.25	2.34	587414	13532	8.23%
2025-01-15	2.31	2.25	-0.05	-2.17%	2.21	2.33	400140	9044	5.60%
2025-01-14	2.19	2.30	0.14	6.48%	2.18	2.31	606453	13687	8.49%
2025-01-13	2.14	2.16	0.00	0.00%	2.07	2.19	445825	9503	6.24%
2025-01-10	2.29	2.16	-0.11	-4.85%	2.16	2.36	668673	14981	9.37%
2025-01-09	2.30	2.27	-0.05	-2.16%	2.25	2.33	606173	13824	8.49%
2025-01-08	2.23	2.32	-0.03	-1.28%	2.22	2.34	1087759	24818	15.24%
2025-01-07	2.27	2.35	-0.17	-6.75%	2.27	2.42	1717410	39407	24.06%
2025-01-06	2.52	2.52	-0.28	-10.00%	2.52	2.52	211434	5328	2.96%
2025-01-03	2.98	2.80	0.01	0.36%	2.80	3.07	2230240	66451	31.24%
2025-01-02	2.51	2.79	0.25	9.84%	2.51	2.79	1173121	32345	16.43%
2024-12-31	2.60	2.54	-0.06	-2.31%	2.53	2.72	637449	16650	8.93%
2024-12-30	2.65	2.60	-0.07	-2.62%	2.46	2.69	809130	20639	11.33%
2024-12-27	2.43	2.67	0.24	9.88%	2.41	2.67	483895	12641	6.78%
2024-12-26	2.40	2.43	0.03	1.25%	2.38	2.47	332741	8053	4.66%
2024-12-25	2.46	2.40	-0.07	-2.83%	2.31	2.47	374957	8922	5.25%