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
2025-08-01	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%
2025-07-23	2.70	2.69	-0.02	-0.74%	2.68	2.72	190107	5132	2.71%
2025-07-22	2.72	2.71	0.00	0.00%	2.68	2.73	213597	5766	3.05%
2025-07-21	2.65	2.71	0.05	1.88%	2.65	2.71	218336	5887	3.12%
2025-07-18	2.66	2.66	0.00	0.00%	2.63	2.67	184258	4879	2.63%
2025-07-17	2.67	2.66	0.00	0.00%	2.64	2.70	196502	5240	2.80%
2025-07-16	2.58	2.66	0.08	3.10%	2.57	2.66	318479	8380	4.54%
2025-07-15	2.65	2.58	-0.07	-2.64%	2.56	2.65	236022	6112	3.37%
2025-07-14	2.64	2.65	0.00	0.00%	2.62	2.66	145453	3845	2.08%
2025-07-11	2.64	2.65	0.01	0.38%	2.61	2.66	202325	5336	2.89%
2025-07-10	2.61	2.64	0.03	1.15%	2.60	2.66	204188	5378	2.91%
2025-07-09	2.62	2.61	-0.01	-0.38%	2.60	2.64	163301	4276	2.33%
2025-07-08	2.59	2.62	0.03	1.16%	2.58	2.62	181491	4726	2.59%
2025-07-07	2.55	2.59	0.03	1.17%	2.55	2.60	184389	4767	2.63%
2025-07-04	2.59	2.56	-0.04	-1.54%	2.55	2.59	172364	4430	2.46%
2025-07-03	2.60	2.60	0.00	0.00%	2.58	2.61	170426	4419	2.43%
2025-07-02	2.58	2.60	0.02	0.78%	2.57	2.60	203843	5277	2.91%
2025-07-01	2.58	2.58	0.00	0.00%	2.54	2.60	172270	4431	2.46%
2025-06-30	2.58	2.58	0.01	0.39%	2.56	2.59	146319	3773	2.09%
2025-06-27	2.54	2.57	0.02	0.78%	2.54	2.58	168984	4334	2.41%
2025-06-26	2.57	2.55	-0.02	-0.78%	2.54	2.59	154201	3954	2.20%
2025-06-25	2.55	2.57	0.02	0.78%	2.54	2.59	183446	4693	2.62%
2025-06-24	2.49	2.55	0.08	3.24%	2.48	2.56	215495	5468	3.08%
2025-06-23	2.42	2.47	0.04	1.65%	2.40	2.48	178606	4386	2.55%
2025-06-20	2.45	2.43	-0.02	-0.82%	2.42	2.47	170524	4169	2.43%
2025-06-19	2.54	2.45	-0.08	-3.16%	2.44	2.54	240181	5947	3.43%
2025-06-18	2.59	2.53	-0.06	-2.32%	2.52	2.59	193677	4929	2.76%
2025-06-17	2.59	2.59	0.00	0.00%	2.57	2.62	197659	5113	2.82%
2025-06-16	2.55	2.59	0.03	1.17%	2.54	2.60	239634	6188	3.42%
2025-06-13	2.66	2.56	-0.09	-3.40%	2.55	2.66	350912	9045	5.15%
2025-06-12	2.70	2.65	-0.06	-2.21%	2.63	2.71	330844	8806	4.86%
2025-06-11	2.70	2.71	0.02	0.74%	2.69	2.75	276615	7510	4.06%
2025-06-10	2.77	2.69	-0.08	-2.89%	2.65	2.78	439008	11890	6.44%
2025-06-09	2.74	2.77	0.03	1.09%	2.71	2.78	434630	11939	6.38%
2025-06-06	2.73	2.74	0.05	1.86%	2.68	2.88	796246	22051	11.69%
2025-06-05	2.83	2.69	-0.05	-1.82%	2.68	2.86	614332	17056	9.02%
2025-06-04	2.68	2.75	0.08	3.00%	2.67	2.87	489065	13439	7.18%
2025-06-03	2.66	2.67	0.01	0.38%	2.63	2.71	265533	7099	3.90%
2025-05-30	2.70	2.66	-0.04	-1.48%	2.64	2.72	278600	7419	4.09%
2025-05-29	2.72	2.70	-0.02	-0.74%	2.67	2.74	288595	7805	4.24%
2025-05-28	2.72	2.72	0.01	0.37%	2.69	2.78	408224	11168	5.99%
2025-05-27	2.65	2.71	0.07	2.65%	2.64	2.72	372501	10039	5.47%
2025-05-26	2.64	2.64	0.02	0.76%	2.61	2.69	277392	7334	4.07%
2025-05-23	2.66	2.62	-0.05	-1.87%	2.61	2.68	253886	6718	3.73%
2025-05-22	2.73	2.67	-0.06	-2.20%	2.65	2.79	336901	9105	4.95%
2025-05-21	2.78	2.73	-0.05	-1.80%	2.70	2.85	337793	9245	4.96%
2025-05-20	2.74	2.78	0.04	1.46%	2.72	2.80	515430	14258	7.57%
2025-05-19	2.59	2.74	0.14	5.38%	2.58	2.75	656549	17683	9.64%
2025-05-16	2.64	2.60	-0.05	-1.89%	2.57	2.64	388493	10105	5.70%
2025-05-15	2.64	2.65	0.03	1.15%	2.61	2.68	534191	14114	7.84%
2025-05-14	2.55	2.62	0.08	3.15%	2.52	2.74	628073	16420	9.22%
2025-05-13	2.58	2.54	-0.02	-0.78%	2.52	2.61	324901	8324	4.77%
2025-05-12	2.61	2.56	-0.02	-0.78%	2.54	2.63	267641	6866	3.93%
2025-05-09	2.65	2.58	-0.06	-2.27%	2.57	2.65	341143	8832	5.01%
2025-05-08	2.62	2.64	0.04	1.54%	2.57	2.66	479244	12604	7.04%
2025-05-07	2.57	2.60	0.06	2.36%	2.57	2.75	562290	14738	8.25%
2025-05-06	2.49	2.54	0.09	3.67%	2.49	2.59	397244	10089	5.83%
2025-04-30	2.41	2.45	0.05	2.08%	2.41	2.62	458112	11430	6.72%
2025-04-29	2.37	2.40	0.03	1.27%	2.34	2.42	304780	7294	4.47%
2025-04-28	2.49	2.37	-0.13	-5.20%	2.35	2.49	446987	10661	6.56%
2025-04-25	2.55	2.50	-0.06	-2.34%	2.48	2.58	467064	11738	6.54%
2025-04-24	2.45	2.56	0.10	4.07%	2.43	2.62	652702	16540	9.14%