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
2025-12-16	2.73	2.69	-0.04	-1.47%	2.68	2.81	338412	9283	4.83%
2025-12-15	2.64	2.73	0.08	3.02%	2.62	2.78	416855	11297	5.95%
2025-12-12	2.76	2.65	-0.11	-3.99%	2.65	2.77	477135	12889	6.81%
2025-12-11	2.93	2.76	-0.17	-5.80%	2.74	2.95	627552	17587	8.96%
2025-12-10	2.97	2.93	-0.06	-2.01%	2.92	3.06	540421	16109	7.71%
2025-12-09	2.93	2.99	0.03	1.01%	2.85	3.02	617084	18215	8.81%
2025-12-08	3.02	2.96	-0.01	-0.34%	2.92	3.03	418667	12351	5.97%
2025-12-05	2.86	2.97	0.10	3.48%	2.80	2.98	618466	18034	8.83%
2025-12-04	2.95	2.87	-0.12	-4.01%	2.87	3.12	758999	22303	10.83%
2025-12-03	3.04	2.99	-0.01	-0.33%	2.95	3.14	717099	21585	10.23%
2025-12-02	3.02	3.00	-0.06	-1.96%	2.94	3.05	882483	26424	12.59%
2025-12-01	3.01	3.06	-0.01	-0.33%	2.97	3.08	1282058	38934	18.29%
2025-11-28	3.20	3.07	0.01	0.33%	2.96	3.32	2008640	62040	28.66%
2025-11-27	2.78	3.06	0.28	10.07%	2.76	3.06	344922	10344	4.92%
2025-11-26	2.76	2.78	0.02	0.72%	2.76	2.87	283001	7933	4.04%
2025-11-25	2.72	2.76	0.06	2.22%	2.69	2.78	271762	7428	3.88%
2025-11-24	2.68	2.70	0.06	2.27%	2.68	2.82	332961	9042	4.75%
2025-11-21	2.83	2.64	-0.20	-7.04%	2.64	2.87	390579	10647	5.57%
2025-11-20	2.88	2.84	-0.04	-1.39%	2.79	2.89	232787	6608	3.32%
2025-11-19	2.89	2.88	-0.01	-0.35%	2.82	2.92	226637	6483	3.23%
2025-11-18	2.94	2.89	-0.05	-1.70%	2.85	2.96	276077	7964	3.94%
2025-11-17	2.93	2.94	0.01	0.34%	2.91	2.96	224121	6588	3.20%
2025-11-14	2.95	2.93	0.00	0.00%	2.92	2.98	263253	7746	3.76%
2025-11-13	2.91	2.93	0.02	0.69%	2.87	2.94	218670	6360	3.12%
2025-11-12	2.89	2.91	0.01	0.34%	2.86	2.93	230194	6655	3.28%
2025-11-11	2.88	2.90	0.02	0.69%	2.85	2.90	225820	6510	3.22%
2025-11-10	2.79	2.88	0.09	3.23%	2.76	2.90	321734	9186	4.59%
2025-11-07	2.81	2.79	-0.03	-1.06%	2.78	2.84	184673	5164	2.64%
2025-11-06	2.80	2.82	0.01	0.36%	2.76	2.84	268003	7536	3.82%
2025-11-05	2.75	2.81	0.04	1.44%	2.74	2.82	295974	8281	4.22%
2025-11-04	2.74	2.77	0.02	0.73%	2.73	2.78	210667	5803	3.01%
2025-11-03	2.72	2.75	0.05	1.85%	2.69	2.76	214320	5856	3.06%
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%