嘉美包装 (002969) - 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
2026-09-16	11.21	11.37	0.15	1.34%	11.09	11.47	200981	22697	1.84%
2026-09-15	11.31	11.22	0.01	0.09%	11.08	11.37	175329	19685	1.60%
2026-09-14	11.43	11.21	-0.23	-2.01%	11.15	11.50	206691	23297	1.89%
2026-09-11	11.55	11.44	-0.30	-2.56%	11.21	11.62	277727	31649	2.54%
2026-09-10	12.06	11.74	-0.49	-4.01%	11.72	12.10	336644	39854	3.08%
2026-09-09	12.75	12.23	-0.59	-4.60%	12.13	12.82	494952	61173	4.53%
2026-09-08	12.54	12.82	0.18	1.42%	12.46	13.72	662404	86070	6.06%
2026-09-07	13.24	12.64	-0.49	-3.73%	12.38	13.30	648521	81909	5.93%
2026-09-04	13.73	13.13	-0.28	-2.09%	13.08	13.88	949977	127845	8.69%
2026-09-03	12.27	13.41	1.22	10.01%	12.27	13.41	399946	51923	3.66%
2026-09-02	12.27	12.19	-0.26	-2.09%	11.98	12.32	182356	22143	1.67%
2026-09-01	12.48	12.45	-0.04	-0.32%	12.33	12.65	181069	22572	1.66%
2026-08-31	12.46	12.49	-0.09	-0.72%	12.26	12.55	206788	25603	1.89%
2026-08-28	12.45	12.58	0.06	0.48%	12.40	12.67	206980	25969	1.89%
2026-08-27	12.22	12.52	0.27	2.20%	12.13	12.55	236277	29343	2.16%
2026-08-26	12.50	12.25	-0.19	-1.53%	12.22	12.62	250811	31037	2.30%
2026-08-25	12.32	12.44	0.01	0.08%	11.96	12.59	291461	35796	2.67%
2026-08-24	13.09	12.43	-0.78	-5.90%	12.20	13.10	352146	44194	3.22%
2026-08-21	12.79	13.21	0.31	2.40%	12.66	13.72	309845	40898	2.84%
2026-08-20	13.42	12.90	-0.25	-1.90%	12.81	13.46	338235	44285	3.10%
2026-08-19	14.26	13.15	-1.30	-9.00%	13.13	14.26	392919	53178	3.60%
2026-08-18	14.48	14.45	0.07	0.49%	14.18	14.59	287066	41283	2.63%
2026-08-17	14.11	14.38	0.36	2.57%	13.92	14.40	365229	51810	3.34%
2026-08-14	14.42	14.02	-0.26	-1.82%	13.74	14.46	480591	67165	4.40%
2026-08-13	14.80	14.28	-0.55	-3.71%	14.28	14.99	564736	82677	5.17%
2026-08-12	14.16	14.83	0.69	4.88%	14.04	15.00	653814	96058	5.99%
2026-08-11	14.19	14.14	-0.33	-2.28%	13.69	14.57	617696	87204	5.66%
2026-08-10	14.00	14.47	0.60	4.33%	14.00	14.69	667656	95794	6.11%
2026-08-07	13.57	13.87	0.31	2.29%	13.22	13.98	568614	77543	5.21%
2026-08-06	13.39	13.56	0.23	1.73%	13.26	13.90	632602	85512	5.79%
2026-08-05	12.91	13.33	0.37	2.85%	12.81	13.38	701775	92576	6.42%
2026-08-04	12.77	12.96	0.13	1.01%	12.43	12.98	770236	98665	7.05%
2026-08-03	12.59	12.83	0.42	3.38%	11.95	13.08	1046305	132249	9.58%
2026-07-31	11.45	12.41	0.58	4.90%	11.45	12.99	1236622	152830	11.32%
2026-07-30	12.45	11.83	-1.31	-9.97%	11.83	13.50	1260167	158386	11.54%
2026-07-29	13.80	13.14	0.53	4.20%	11.55	13.81	1623005	201467	14.86%
2026-07-28	12.00	12.61	1.15	10.03%	12.00	12.61	328868	40813	3.01%
2026-07-27	10.81	11.46	1.04	9.98%	10.81	11.46	185038	20808	1.69%
2026-07-24	10.60	10.42	-0.31	-2.89%	10.36	10.84	206301	21766	1.89%
2026-07-23	10.31	10.73	0.38	3.67%	10.31	10.80	241338	25663	2.21%
2026-07-22	10.51	10.35	-0.22	-2.08%	10.26	10.78	295542	31048	2.71%
2026-07-21	10.39	10.57	0.20	1.93%	9.43	10.62	414647	41983	3.80%
2026-07-20	11.06	10.37	-0.50	-4.60%	10.14	11.18	378520	40332	3.47%
2026-07-17	11.64	10.87	-0.74	-6.37%	10.56	11.72	353746	39263	3.24%
2026-07-16	12.02	11.61	-0.62	-5.07%	11.55	12.16	311631	36819	2.85%
2026-07-15	12.15	12.23	-0.01	-0.08%	12.15	12.57	284870	35206	2.61%
2026-07-14	11.97	12.24	0.31	2.60%	11.64	12.27	388612	46614	3.56%
2026-07-13	13.16	11.93	-1.33	-10.03%	11.93	13.16	344456	42267	3.15%
2026-07-10	12.79	13.26	0.41	3.19%	12.66	13.78	334975	44463	3.07%
2026-07-09	12.78	12.85	0.29	2.31%	12.19	13.10	268828	34063	2.46%
2026-07-08	13.06	12.56	-0.33	-2.56%	12.53	13.14	240955	30633	2.21%
2026-07-07	13.26	12.89	-0.50	-3.73%	12.84	13.47	288168	37691	2.64%
2026-07-06	14.17	13.39	-0.67	-4.77%	13.38	14.49	315096	43455	2.88%
2026-07-03	13.94	14.06	0.18	1.30%	13.80	14.69	354533	50136	3.25%
2026-07-02	13.81	13.88	-0.10	-0.72%	13.79	14.50	366601	51976	3.36%
2026-07-01	14.01	13.98	-0.10	-0.71%	13.74	14.19	299533	41816	2.74%
2026-06-30	13.66	14.08	0.36	2.62%	13.53	14.08	289080	39941	2.65%
2026-06-29	13.90	13.72	-0.20	-1.44%	13.38	14.22	354483	48622	3.25%
2026-06-26	14.42	13.92	-0.51	-3.53%	13.83	14.42	339576	47810	3.11%
2026-06-25	15.10	14.43	-0.33	-2.24%	14.36	15.17	343107	49887	3.14%
2026-06-24	14.91	14.76	-0.16	-1.07%	14.40	15.00	364118	53450	3.33%
2026-06-23	15.05	14.92	-0.23	-1.52%	14.85	15.38	387233	58595	3.55%
2026-06-22	15.62	15.15	-0.47	-3.01%	14.87	16.15	466245	71758	4.27%
2026-06-18	15.35	15.62	0.12	0.77%	15.35	15.88	333444	52102	3.05%
2026-06-17	15.81	15.50	-0.38	-2.39%	15.37	15.98	353794	55215	3.24%
2026-06-16	15.80	15.88	-0.01	-0.06%	15.45	16.01	500997	78964	4.59%
2026-06-15	16.49	15.89	-0.50	-3.05%	15.50	16.86	842186	135568	7.71%
2026-06-12	15.15	16.39	1.49	10.00%	15.01	16.39	594697	94921	5.44%
2026-06-11	14.57	14.90	0.22	1.50%	14.31	15.25	638916	94918	5.85%
2026-06-10	15.46	14.68	-1.19	-7.50%	14.28	15.64	934837	137622	8.56%
2026-06-09	14.92	15.87	0.76	5.03%	14.92	16.60	1104362	171276	10.11%
2026-06-08	15.11	15.11	-1.68	-10.01%	15.11	15.11	76281	11526	0.70%