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
2026-06-18	2.18	2.18	-0.01	-0.46%	2.13	2.20	165185	3587	2.38%
2026-06-17	2.26	2.19	-0.08	-3.52%	2.18	2.27	190549	4196	2.75%
2026-06-16	2.29	2.27	-0.02	-0.87%	2.21	2.30	241248	5412	3.48%
2026-06-15	2.33	2.29	-0.03	-1.29%	2.26	2.40	254779	5913	3.67%
2026-06-12	2.32	2.32	0.02	0.87%	2.29	2.36	239866	5581	3.46%
2026-06-11	2.32	2.30	-0.04	-1.71%	2.27	2.34	173868	3996	2.51%
2026-06-10	2.36	2.34	-0.03	-1.27%	2.30	2.37	145746	3394	2.10%
2026-06-09	2.36	2.37	0.01	0.42%	2.31	2.39	171757	4043	2.48%
2026-06-08	2.38	2.36	-0.06	-2.48%	2.33	2.43	230407	5478	3.32%
2026-06-05	2.36	2.42	0.07	2.98%	2.35	2.45	293151	7054	4.22%
2026-06-04	2.39	2.36	-0.05	-2.07%	2.34	2.43	199073	4715	2.87%
2026-06-03	2.44	2.41	-0.02	-0.82%	2.38	2.44	271426	6532	3.91%
2026-06-02	2.53	2.43	-0.09	-3.57%	2.41	2.53	297630	7271	4.29%
2026-06-01	2.43	2.52	0.10	4.13%	2.38	2.53	337869	8392	4.87%
2026-05-29	2.45	2.42	-0.03	-1.22%	2.40	2.51	250689	6166	3.61%
2026-05-28	2.42	2.45	0.01	0.41%	2.39	2.47	217253	5291	3.13%
2026-05-27	2.48	2.44	-0.04	-1.61%	2.39	2.49	247170	6011	3.56%
2026-05-26	2.55	2.48	-0.08	-3.13%	2.46	2.56	222845	5556	3.21%
2026-05-25	2.56	2.56	0.01	0.39%	2.53	2.63	306011	7881	4.41%
2026-05-22	2.51	2.55	0.08	3.24%	2.47	2.58	271605	6851	3.91%
2026-05-21	2.60	2.47	-0.13	-5.00%	2.46	2.63	288804	7343	4.16%
2026-05-20	2.66	2.60	-0.05	-1.89%	2.58	2.67	209746	5455	3.02%
2026-05-19	2.64	2.65	0.01	0.38%	2.60	2.69	241424	6375	3.48%
2026-05-18	2.60	2.64	0.04	1.54%	2.55	2.64	195682	5066	2.82%
2026-05-15	2.63	2.60	-0.03	-1.14%	2.57	2.64	231905	6047	3.34%
2026-05-14	2.67	2.63	-0.03	-1.13%	2.61	2.67	187262	4945	2.70%
2026-05-13	2.67	2.66	0.00	0.00%	2.64	2.68	181121	4815	2.61%
2026-05-12	2.72	2.66	-0.06	-2.21%	2.64	2.72	191393	5125	2.76%
2026-05-11	2.73	2.72	0.01	0.37%	2.69	2.74	189031	5117	2.72%
2026-05-08	2.70	2.71	0.02	0.74%	2.68	2.73	184329	4984	2.66%
2026-05-07	2.73	2.69	-0.04	-1.47%	2.67	2.77	271606	7357	3.91%
2026-05-06	2.74	2.73	0.01	0.37%	2.71	2.76	309700	8460	4.46%
2026-04-30	2.73	2.72	-0.01	-0.37%	2.70	2.75	231621	6315	3.34%
2026-04-29	2.65	2.73	0.08	3.02%	2.63	2.74	317110	8608	4.57%
2026-04-28	2.60	2.65	0.03	1.15%	2.59	2.68	292652	7733	4.22%
2026-04-27	2.56	2.62	0.05	1.95%	2.48	2.63	344033	8793	4.96%
2026-04-24	2.49	2.57	0.09	3.63%	2.48	2.59	362111	9193	5.17%
2026-04-23	2.52	2.48	-0.04	-1.59%	2.46	2.52	197459	4899	2.82%
2026-04-22	2.53	2.52	-0.02	-0.79%	2.50	2.54	171839	4322	2.45%
2026-04-21	2.57	2.54	-0.02	-0.78%	2.52	2.57	171879	4368	2.45%
2026-04-20	2.53	2.56	0.04	1.59%	2.51	2.57	224101	5699	3.20%
2026-04-17	2.59	2.52	-0.06	-2.33%	2.50	2.59	238629	6047	3.41%
2026-04-16	2.52	2.58	0.07	2.79%	2.49	2.59	234711	5970	3.35%
2026-04-15	2.57	2.51	-0.05	-1.95%	2.50	2.58	196994	4973	2.81%
2026-04-14	2.60	2.56	-0.02	-0.78%	2.51	2.61	260242	6637	3.71%
2026-04-13	2.56	2.58	0.01	0.39%	2.54	2.61	199627	5136	2.85%
2026-04-10	2.57	2.57	0.02	0.78%	2.56	2.61	183409	4738	2.62%
2026-04-09	2.64	2.55	-0.09	-3.41%	2.53	2.64	247736	6384	3.54%
2026-04-08	2.62	2.64	0.08	3.13%	2.57	2.64	261395	6837	3.73%
2026-04-07	2.47	2.56	0.14	5.79%	2.43	2.57	371577	9370	5.30%
2026-04-03	2.60	2.42	-0.19	-7.28%	2.41	2.62	403835	9970	5.76%
2026-04-02	2.68	2.61	-0.07	-2.61%	2.59	2.69	214305	5633	3.06%
2026-04-01	2.71	2.68	0.01	0.37%	2.64	2.74	207744	5576	2.96%
2026-03-31	2.70	2.67	-0.02	-0.74%	2.66	2.74	226698	6139	3.23%
2026-03-30	2.63	2.69	0.03	1.13%	2.61	2.70	222730	5923	3.18%
2026-03-27	2.61	2.66	0.06	2.31%	2.58	2.67	252598	6645	3.60%
2026-03-26	2.63	2.60	-0.03	-1.14%	2.58	2.68	234546	6158	3.35%
2026-03-25	2.55	2.63	0.09	3.54%	2.54	2.64	261062	6796	3.73%
2026-03-24	2.48	2.54	0.12	4.96%	2.42	2.55	346570	8631	4.95%
2026-03-23	2.55	2.42	-0.17	-6.56%	2.38	2.55	434162	10726	6.20%
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%