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
2026-03-20	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%
2026-01-26	2.74	2.73	0.00	0.00%	2.68	2.75	277851	7540	3.96%
2026-01-23	2.72	2.73	0.01	0.37%	2.70	2.73	172575	4693	2.46%
2026-01-22	2.68	2.72	0.05	1.87%	2.66	2.72	231242	6239	3.30%
2026-01-21	2.65	2.67	0.00	0.00%	2.63	2.68	164787	4386	2.35%
2026-01-20	2.65	2.67	0.02	0.75%	2.63	2.68	229849	6126	3.28%
2026-01-19	2.56	2.65	0.08	3.11%	2.54	2.65	243605	6367	3.48%
2026-01-16	2.64	2.57	-0.07	-2.65%	2.55	2.64	296896	7683	4.24%
2026-01-15	2.67	2.64	-0.04	-1.49%	2.63	2.68	189142	5016	2.70%
2026-01-14	2.68	2.68	0.00	0.00%	2.64	2.72	321187	8636	4.58%
2026-01-13	2.71	2.68	-0.04	-1.47%	2.68	2.74	314474	8502	4.49%
2026-01-12	2.70	2.72	0.02	0.74%	2.68	2.72	273192	7377	3.90%
2026-01-09	2.69	2.70	0.01	0.37%	2.67	2.71	240106	6464	3.43%
2026-01-08	2.64	2.69	0.03	1.13%	2.64	2.70	217180	5808	3.10%
2026-01-07	2.71	2.66	-0.05	-1.85%	2.64	2.71	262505	7002	3.75%
2026-01-06	2.65	2.71	0.05	1.88%	2.64	2.71	296692	7971	4.23%
2026-01-05	2.69	2.66	0.00	0.00%	2.64	2.69	263141	7005	3.76%
2025-12-31	2.68	2.66	-0.01	-0.37%	2.63	2.68	179600	4774	2.56%
2025-12-30	2.70	2.67	-0.05	-1.84%	2.66	2.72	218134	5851	3.11%
2025-12-29	2.78	2.72	-0.07	-2.51%	2.70	2.79	271131	7414	3.87%
2025-12-26	2.78	2.79	0.00	0.00%	2.78	2.81	234283	6548	3.34%
2025-12-25	2.79	2.79	0.00	0.00%	2.76	2.84	240412	6738	3.43%
2025-12-24	2.82	2.79	-0.05	-1.76%	2.77	2.85	296994	8299	4.24%
2025-12-23	2.82	2.84	0.03	1.07%	2.78	2.96	391038	11068	5.58%
2025-12-22	2.85	2.81	-0.03	-1.06%	2.79	2.86	298864	8392	4.26%
2025-12-19	2.72	2.84	0.13	4.80%	2.68	2.87	499277	13985	7.12%
2025-12-18	2.64	2.71	0.05	1.88%	2.63	2.77	381076	10360	5.44%
2025-12-17	2.69	2.66	-0.03	-1.12%	2.61	2.73	383997	10223	5.48%
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%