快意电梯 (002774) - 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	10.91	10.39	-0.41	-3.80%	10.36	10.91	50010	5279	1.77%
2026-03-19	11.00	10.80	-0.31	-2.79%	10.70	11.07	51042	5573	1.81%
2026-03-18	10.96	11.11	0.14	1.28%	10.90	11.12	45762	5047	1.62%
2026-03-17	11.45	10.97	-0.40	-3.52%	10.95	11.45	84860	9470	3.01%
2026-03-16	10.99	11.37	0.37	3.36%	10.95	11.63	132669	15031	4.71%
2026-03-13	10.98	11.00	0.09	0.82%	10.83	11.20	57536	6365	2.04%
2026-03-12	11.12	10.91	-0.21	-1.89%	10.89	11.17	42325	4645	1.50%
2026-03-11	11.34	11.12	-0.20	-1.77%	11.08	11.34	48787	5450	1.73%
2026-03-10	11.10	11.32	0.25	2.26%	11.08	11.35	54825	6180	1.95%
2026-03-09	11.07	11.07	-0.15	-1.34%	10.91	11.20	54618	6018	1.94%
2026-03-06	10.75	11.22	0.46	4.28%	10.69	11.28	88335	9852	3.13%
2026-03-05	10.82	10.76	0.07	0.65%	10.67	10.90	42958	4635	1.52%
2026-03-04	10.49	10.69	0.06	0.56%	10.43	10.74	39756	4224	1.41%
2026-03-03	11.20	10.63	-0.51	-4.58%	10.61	11.21	68684	7479	2.44%
2026-03-02	11.34	11.14	-0.31	-2.71%	11.07	11.42	70604	7916	2.51%
2026-02-27	11.37	11.45	0.01	0.09%	11.32	11.45	42623	4853	1.51%
2026-02-26	11.49	11.44	-0.08	-0.69%	11.36	11.49	43571	4973	1.55%
2026-02-25	11.46	11.52	0.08	0.70%	11.40	11.58	58819	6778	2.09%
2026-02-24	11.33	11.44	0.19	1.69%	11.21	11.45	46907	5343	1.66%
2026-02-13	11.22	11.25	-0.03	-0.27%	11.21	11.39	43761	4945	1.55%
2026-02-12	11.36	11.28	-0.09	-0.79%	11.23	11.45	52064	5904	1.85%
2026-02-11	11.52	11.37	-0.17	-1.47%	11.36	11.53	63062	7209	2.24%
2026-02-10	11.47	11.54	0.07	0.61%	11.37	11.70	79051	9109	2.81%
2026-02-09	11.59	11.47	0.04	0.35%	11.38	11.59	65285	7475	2.32%
2026-02-06	11.25	11.43	0.16	1.42%	11.15	11.59	108692	12407	3.86%
2026-02-05	11.31	11.27	-0.11	-0.97%	11.23	11.43	63873	7234	2.27%
2026-02-04	11.21	11.38	0.13	1.16%	11.17	11.43	78747	8913	2.79%
2026-02-03	11.10	11.25	0.16	1.44%	11.07	11.25	55419	6205	1.97%
2026-02-02	11.25	11.09	-0.17	-1.51%	11.06	11.32	62590	6999	2.22%
2026-01-30	11.05	11.26	0.15	1.35%	10.98	11.30	76589	8540	2.72%
2026-01-29	11.13	11.11	-0.07	-0.63%	11.05	11.44	89525	10033	3.18%
2026-01-28	11.20	11.18	-0.08	-0.71%	11.09	11.28	71529	7992	2.54%
2026-01-27	11.33	11.26	-0.07	-0.62%	10.93	11.33	129610	14466	4.60%
2026-01-26	11.74	11.33	-0.45	-3.82%	11.25	11.74	146888	16768	5.21%
2026-01-23	11.26	11.78	0.48	4.25%	11.25	12.05	305316	35775	10.84%
2026-01-22	11.12	11.30	0.21	1.89%	11.05	11.46	128191	14441	4.55%
2026-01-21	11.16	11.09	-0.17	-1.51%	10.86	11.20	110507	12203	3.92%
2026-01-20	11.26	11.26	-0.05	-0.44%	11.20	11.43	109282	12310	3.88%
2026-01-19	11.28	11.31	0.02	0.18%	11.16	11.31	119891	13451	4.25%
2026-01-16	11.17	11.29	0.14	1.26%	11.09	11.34	161078	18060	5.72%
2026-01-15	11.45	11.15	-0.56	-4.78%	11.01	11.48	262089	29431	9.30%
2026-01-14	11.49	11.71	-1.06	-8.30%	11.49	12.24	443095	51882	15.73%
2026-01-13	13.16	12.77	-1.42	-10.01%	12.77	13.23	162581	20949	5.77%
2026-01-12	16.45	14.19	-0.76	-5.08%	13.46	16.45	737002	102097	26.16%
2026-01-09	14.25	14.95	1.36	10.01%	14.25	14.95	102793	15042	3.65%
2026-01-08	12.35	13.59	1.24	10.04%	11.29	13.59	410941	52989	14.58%
2026-01-07	11.00	12.35	1.12	9.97%	10.65	12.35	434487	51934	15.42%
2026-01-06	10.55	11.23	1.02	9.99%	10.48	11.23	243715	26626	8.65%
2026-01-05	9.27	10.21	0.93	10.02%	9.19	10.21	79406	7827	2.82%
2025-12-31	9.43	9.28	0.01	0.11%	9.08	9.43	39694	3670	1.41%
2025-12-30	9.40	9.27	-0.15	-1.59%	9.25	9.43	28095	2620	1.00%
2025-12-29	9.45	9.42	0.01	0.11%	9.32	9.57	37101	3491	1.32%
2025-12-26	9.68	9.41	-0.28	-2.89%	9.32	9.69	69190	6532	2.46%
2025-12-25	9.54	9.69	0.11	1.15%	9.48	9.88	89102	8644	3.16%
2025-12-24	9.50	9.58	0.08	0.84%	9.31	9.80	82164	7882	2.92%
2025-12-23	9.26	9.50	0.22	2.37%	9.14	9.80	98850	9385	3.51%
2025-12-22	9.31	9.28	-0.03	-0.32%	9.24	9.43	31566	2940	1.12%
2025-12-19	9.22	9.31	0.10	1.09%	9.16	9.40	38071	3536	1.35%
2025-12-18	9.36	9.21	0.06	0.66%	9.05	9.40	47783	4425	1.70%
2025-12-17	8.92	9.15	0.18	2.01%	8.83	9.22	45868	4163	1.63%
2025-12-16	9.22	8.97	-0.26	-2.82%	8.94	9.22	45612	4107	1.62%
2025-12-15	9.31	9.23	-0.11	-1.18%	9.12	9.51	73924	6845	2.62%
2025-12-12	8.82	9.34	0.59	6.74%	8.73	9.45	119478	10907	4.24%