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
2026-07-31	13.88	14.82	1.35	10.02%	13.77	14.82	210570	30913	7.47%
2026-07-30	14.85	13.47	-1.50	-10.02%	13.47	15.72	151228	21738	5.37%
2026-07-29	15.04	14.97	-0.44	-2.86%	14.61	15.59	125582	18871	4.46%
2026-07-28	15.07	15.41	-0.47	-2.96%	14.82	16.56	173225	27430	6.15%
2026-07-27	16.10	15.88	-1.76	-9.98%	15.88	16.28	134683	21445	4.78%
2026-07-24	16.78	17.64	0.75	4.44%	16.28	17.65	236715	40421	8.40%
2026-07-23	15.54	16.89	1.54	10.03%	15.20	16.89	89990	14786	3.19%
2026-07-22	15.00	15.35	0.11	0.72%	14.86	15.78	119523	18365	4.24%
2026-07-21	14.59	15.24	0.65	4.46%	13.13	15.36	171587	24525	6.09%
2026-07-20	15.48	14.59	-0.36	-2.41%	14.26	16.38	156065	23869	5.54%
2026-07-17	16.45	14.95	-1.25	-7.72%	14.84	16.99	160813	25488	5.71%
2026-07-16	15.98	16.20	-0.17	-1.04%	15.50	16.70	143782	23372	5.10%
2026-07-15	16.29	16.37	0.18	1.11%	15.84	16.57	163896	26628	5.82%
2026-07-14	15.44	16.19	0.93	6.09%	14.68	16.35	158271	24668	5.62%
2026-07-13	15.98	15.26	-0.64	-4.03%	15.03	16.03	173258	26744	6.15%
2026-07-10	14.59	15.90	1.45	10.03%	14.23	15.90	85464	13186	3.03%
2026-07-09	13.64	14.45	0.95	7.04%	13.54	14.52	99664	14032	3.54%
2026-07-08	14.13	13.50	-0.75	-5.26%	13.50	14.55	123738	17166	4.39%
2026-07-07	16.90	14.25	-1.58	-9.98%	14.25	17.00	193347	29533	6.86%
2026-07-06	14.40	15.83	1.44	10.01%	14.39	15.83	52830	8193	1.87%
2026-07-03	14.05	14.39	0.20	1.41%	13.90	14.66	70445	10057	2.50%
2026-07-02	14.28	14.19	-0.32	-2.21%	14.19	14.65	71198	10231	2.53%
2026-07-01	14.20	14.51	0.30	2.11%	14.08	15.07	99374	14535	3.53%
2026-06-30	13.91	14.21	0.36	2.60%	13.68	14.24	65966	9248	2.34%
2026-06-29	14.01	13.85	-0.19	-1.35%	13.45	14.21	107158	14838	3.80%
2026-06-26	14.50	14.04	-0.11	-0.78%	14.02	14.68	107388	15370	3.81%
2026-06-25	13.81	14.15	0.43	3.13%	13.71	15.09	209335	30167	7.43%
2026-06-24	13.52	13.72	0.04	0.29%	13.46	14.25	96421	13259	3.42%
2026-06-23	12.91	13.68	0.68	5.23%	12.81	13.97	125596	17043	4.46%
2026-06-22	12.25	13.00	0.71	5.78%	12.13	13.10	119506	15068	4.24%
2026-06-18	12.28	12.29	-0.05	-0.41%	12.15	12.96	123591	15378	4.39%
2026-06-17	12.05	12.34	0.32	2.66%	11.91	13.21	197087	24884	6.99%
2026-06-16	10.84	12.02	1.09	9.97%	10.78	12.02	89623	10282	3.18%
2026-06-15	10.90	10.93	0.05	0.46%	10.73	11.16	51303	5611	1.82%
2026-06-12	11.00	10.88	0.10	0.93%	10.78	11.17	48386	5294	1.72%
2026-06-11	10.97	10.78	-0.24	-2.18%	10.61	11.39	44532	4847	1.58%
2026-06-10	11.50	11.02	-0.64	-5.49%	10.92	11.55	55774	6207	1.98%
2026-06-09	11.88	11.66	-0.24	-2.02%	11.54	12.13	67289	7894	2.39%
2026-06-08	11.81	11.90	-0.02	-0.17%	11.53	12.33	82536	9877	2.93%
2026-06-05	11.52	11.92	0.44	3.83%	11.15	12.37	77384	9207	2.75%
2026-06-04	11.70	11.48	-0.22	-1.88%	11.38	11.82	29013	3352	1.03%
2026-06-03	11.90	11.70	-0.14	-1.18%	11.60	11.91	36429	4274	1.29%
2026-06-02	12.11	11.84	-0.24	-1.99%	11.53	12.18	41531	4882	1.47%
2026-06-01	11.43	12.08	0.57	4.95%	11.40	12.28	71527	8625	2.54%
2026-05-29	11.84	11.51	-0.30	-2.54%	11.45	12.02	62878	7311	2.23%
2026-05-28	11.96	11.81	-0.22	-1.83%	11.47	12.03	85365	9994	3.03%
2026-05-27	12.74	12.03	-0.77	-6.02%	11.95	12.85	94941	11662	3.37%
2026-05-26	12.33	12.80	0.48	3.90%	12.32	13.00	129280	16378	4.59%
2026-05-25	12.76	12.32	-0.46	-3.60%	12.26	12.90	77022	9627	2.73%
2026-05-22	12.09	12.78	0.73	6.06%	12.09	13.02	137930	17540	4.90%
2026-05-21	12.75	12.35	-0.39	-3.06%	12.20	12.90	77306	9741	2.74%
2026-05-20	12.53	12.74	0.18	1.43%	12.38	13.20	95937	12252	3.40%
2026-05-19	12.81	12.56	-0.37	-2.86%	12.38	13.16	75284	9484	2.67%
2026-05-18	12.70	12.93	0.17	1.33%	12.53	12.99	111602	14235	3.96%
2026-05-15	13.29	12.76	-0.48	-3.63%	12.67	13.69	106764	13816	3.79%
2026-05-14	13.22	13.24	0.04	0.30%	13.01	13.56	101474	13484	3.60%
2026-05-13	13.28	13.20	0.15	1.15%	13.02	13.40	82944	10941	2.94%
2026-05-12	12.75	13.05	0.24	1.87%	12.72	13.37	127018	16622	4.51%
2026-05-11	12.74	12.81	0.19	1.51%	12.65	13.16	104698	13467	3.72%
2026-05-08	12.54	12.62	0.00	0.00%	12.32	12.68	84213	10511	2.99%
2026-05-07	12.42	12.62	0.19	1.53%	12.21	12.90	101893	12791	3.62%
2026-05-06	12.01	12.43	0.27	2.22%	11.76	12.63	121963	14891	4.33%
2026-04-30	12.09	12.16	0.16	1.33%	11.95	12.45	115480	14149	4.10%
2026-04-29	12.50	12.00	-0.60	-4.76%	11.88	12.60	170793	20602	6.06%
2026-04-28	11.99	12.60	0.37	3.03%	11.76	12.70	224102	27384	7.95%
2026-04-27	11.42	12.23	0.85	7.47%	11.33	12.49	225588	27329	8.01%
2026-04-24	11.56	11.38	-0.13	-1.13%	11.26	11.56	70626	8035	2.51%
2026-04-23	11.67	11.51	-0.29	-2.46%	11.37	11.85	123678	14313	4.39%