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
2026-09-01	2.44	2.47	0.02	0.82%	2.43	2.48	185523	4573	2.67%
2026-08-31	2.43	2.45	0.00	0.00%	2.42	2.46	207686	5064	2.99%
2026-08-28	2.40	2.45	0.05	2.08%	2.38	2.46	213735	5188	3.08%
2026-08-27	2.42	2.40	-0.02	-0.83%	2.38	2.42	159272	3823	2.30%
2026-08-26	2.42	2.42	0.01	0.41%	2.39	2.45	145406	3520	2.10%
2026-08-25	2.36	2.41	0.04	1.69%	2.35	2.44	207322	4967	2.99%
2026-08-24	2.38	2.37	-0.01	-0.42%	2.33	2.39	157477	3708	2.27%
2026-08-21	2.39	2.38	-0.02	-0.83%	2.32	2.40	167799	3951	2.42%
2026-08-20	2.37	2.40	0.05	2.13%	2.36	2.41	175125	4181	2.52%
2026-08-19	2.42	2.35	-0.07	-2.89%	2.34	2.43	202602	4809	2.92%
2026-08-18	2.43	2.42	-0.02	-0.82%	2.41	2.46	130038	3167	1.87%
2026-08-17	2.39	2.44	0.05	2.09%	2.37	2.45	192280	4659	2.77%
2026-08-14	2.41	2.39	-0.02	-0.83%	2.34	2.42	229649	5457	3.31%
2026-08-13	2.41	2.41	0.00	0.00%	2.37	2.46	239741	5799	3.45%
2026-08-12	2.37	2.41	0.04	1.69%	2.35	2.42	182663	4357	2.63%
2026-08-11	2.38	2.37	-0.01	-0.42%	2.34	2.39	145974	3452	2.10%
2026-08-10	2.30	2.38	0.09	3.93%	2.28	2.39	227500	5336	3.28%
2026-08-07	2.29	2.29	0.00	0.00%	2.23	2.30	181999	4124	2.62%
2026-08-06	2.28	2.29	0.00	0.00%	2.25	2.30	188615	4298	2.72%
2026-08-05	2.29	2.29	-0.01	-0.43%	2.25	2.32	193713	4425	2.79%
2026-08-04	2.31	2.30	-0.01	-0.43%	2.28	2.34	232273	5349	3.35%
2026-08-03	2.24	2.31	0.08	3.59%	2.23	2.31	247233	5617	3.56%
2026-07-31	2.17	2.23	0.05	2.29%	2.16	2.23	247637	5480	3.57%
2026-07-30	2.18	2.18	0.00	0.00%	2.16	2.24	248556	5478	3.58%
2026-07-29	2.14	2.18	0.05	2.35%	2.13	2.19	199082	4320	2.87%
2026-07-28	2.11	2.13	0.03	1.43%	2.09	2.16	241183	5154	3.48%
2026-07-27	2.06	2.10	0.05	2.44%	2.05	2.12	206042	4318	2.97%
2026-07-24	2.11	2.05	-0.07	-3.30%	2.04	2.12	183969	3802	2.65%
2026-07-23	2.04	2.12	0.07	3.41%	2.03	2.12	251386	5228	3.62%
2026-07-22	2.05	2.05	-0.02	-0.97%	2.02	2.11	206061	4245	2.97%
2026-07-21	2.10	2.07	-0.02	-0.96%	1.99	2.11	341768	6971	4.93%
2026-07-20	2.16	2.09	-0.07	-3.24%	2.07	2.22	320842	6892	4.62%
2026-07-17	2.24	2.16	-0.09	-4.00%	2.12	2.29	281324	6166	4.05%
2026-07-16	2.23	2.25	0.02	0.90%	2.20	2.27	186147	4178	2.68%
2026-07-15	2.19	2.23	0.03	1.36%	2.17	2.26	218329	4858	3.15%
2026-07-14	2.14	2.20	0.06	2.80%	2.09	2.21	271020	5850	3.91%
2026-07-13	2.16	2.14	-0.03	-1.38%	2.11	2.20	230061	4934	3.32%
2026-07-10	2.10	2.17	0.06	2.84%	2.06	2.22	279490	6046	4.03%
2026-07-09	2.11	2.11	-0.01	-0.47%	2.06	2.16	208842	4395	3.01%
2026-07-08	2.09	2.12	0.02	0.95%	2.06	2.13	193257	4055	2.79%
2026-07-07	2.19	2.10	-0.08	-3.67%	2.06	2.20	211439	4467	3.05%
2026-07-06	2.18	2.18	0.00	0.00%	2.17	2.23	160457	3525	2.31%
2026-07-03	2.12	2.18	0.07	3.32%	2.11	2.19	201116	4333	2.90%
2026-07-02	2.12	2.11	-0.01	-0.47%	2.10	2.19	216877	4652	3.13%
2026-07-01	2.06	2.12	0.07	3.41%	2.05	2.16	302403	6390	4.36%
2026-06-30	2.07	2.05	-0.03	-1.44%	2.02	2.11	227920	4688	3.28%
2026-06-29	2.06	2.08	0.00	0.00%	1.99	2.10	233631	4799	3.37%
2026-06-26	2.09	2.08	-0.04	-1.89%	2.05	2.11	198888	4134	2.87%
2026-06-25	2.15	2.12	-0.04	-1.85%	2.09	2.16	182103	3853	2.62%
2026-06-24	2.26	2.16	-0.10	-4.42%	2.14	2.26	269269	5850	3.88%
2026-06-23	2.19	2.26	0.06	2.73%	2.18	2.32	345855	7859	4.98%
2026-06-22	2.17	2.20	0.02	0.92%	2.11	2.21	247601	5334	3.57%
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%