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
2026-06-16	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%
2026-04-22	11.56	11.80	-0.03	-0.25%	11.55	12.34	245204	29083	8.70%
2026-04-21	11.16	11.83	0.63	5.63%	11.10	12.00	241201	28369	8.56%
2026-04-20	10.84	11.20	0.33	3.04%	10.79	11.27	78434	8738	2.78%
2026-04-17	10.89	10.87	-0.03	-0.28%	10.80	11.15	28867	3149	1.02%
2026-04-16	10.71	10.90	0.18	1.68%	10.63	10.95	44114	4777	1.57%
2026-04-15	10.89	10.72	-0.06	-0.56%	10.67	10.89	27687	2986	0.98%
2026-04-14	10.86	10.78	0.00	0.00%	10.64	10.88	29797	3195	1.06%
2026-04-13	10.81	10.78	-0.03	-0.28%	10.67	10.82	25497	2739	0.90%
2026-04-10	10.77	10.81	0.11	1.03%	10.68	10.96	35772	3873	1.27%
2026-04-09	10.74	10.70	-0.15	-1.38%	10.61	10.83	25731	2751	0.91%
2026-04-08	10.84	10.85	0.30	2.84%	10.65	10.88	34700	3742	1.23%
2026-04-07	10.40	10.55	0.21	2.03%	10.31	10.62	26473	2775	0.94%
2026-04-03	10.70	10.34	-0.29	-2.73%	10.26	10.70	24829	2582	0.88%
2026-04-02	10.78	10.63	-0.24	-2.21%	10.52	10.86	32765	3490	1.16%
2026-04-01	10.79	10.87	0.19	1.78%	10.73	10.99	38213	4147	1.36%
2026-03-31	10.85	10.68	-0.11	-1.02%	10.63	10.97	35380	3813	1.26%
2026-03-30	10.60	10.79	0.10	0.94%	10.51	10.90	41476	4461	1.47%
2026-03-27	10.42	10.69	0.14	1.33%	10.35	10.79	30478	3242	1.08%
2026-03-26	10.84	10.55	-0.26	-2.41%	10.46	10.93	37135	3949	1.32%
2026-03-25	10.67	10.81	0.14	1.31%	10.60	11.03	48809	5295	1.73%
2026-03-24	10.10	10.67	0.75	7.56%	9.99	10.67	92899	9693	3.30%
2026-03-23	10.15	9.92	-0.47	-4.52%	9.76	10.37	71921	7250	2.55%
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%