佳发教育 (300559) - 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
2026-05-07	13.70	13.40	-0.38	-2.76%	13.36	13.91	127249	17194	4.09%
2026-05-06	13.87	13.78	-0.19	-1.36%	13.01	14.06	225466	30500	7.25%
2026-04-30	13.99	13.97	-0.04	-0.29%	13.73	14.20	144510	20172	4.64%
2026-04-29	13.47	14.01	0.34	2.49%	13.21	14.48	165747	23286	5.33%
2026-04-28	14.09	13.67	-0.43	-3.05%	13.58	14.50	154695	21400	4.97%
2026-04-27	13.43	14.10	0.35	2.55%	12.89	14.18	296930	40126	9.54%
2026-04-24	13.01	13.75	0.66	5.04%	12.88	14.00	354837	48001	11.40%
2026-04-23	12.85	13.09	0.20	1.55%	12.34	13.09	332569	41978	10.69%
2026-04-22	15.30	12.89	-2.48	-16.14%	12.76	15.50	570945	78376	18.35%
2026-04-21	15.06	15.37	0.14	0.92%	14.78	15.64	166612	25446	5.35%
2026-04-20	15.10	15.23	0.15	0.99%	14.68	15.36	187646	28334	6.03%
2026-04-17	15.28	15.08	-0.20	-1.31%	14.89	15.50	205108	31033	6.59%
2026-04-16	14.61	15.28	0.60	4.09%	14.50	15.40	259619	39194	8.34%
2026-04-15	13.82	14.68	0.88	6.38%	13.52	15.24	316695	45795	10.18%
2026-04-14	13.49	13.80	0.30	2.22%	13.49	14.90	279700	39428	8.99%
2026-04-13	13.78	13.50	-0.55	-3.91%	13.31	13.80	166628	22476	5.36%
2026-04-10	14.66	14.05	-0.65	-4.42%	13.50	14.66	269738	38140	8.67%
2026-04-09	14.17	14.70	0.47	3.30%	14.09	15.16	197891	29336	6.36%
2026-04-08	14.40	14.23	0.23	1.64%	14.06	14.52	145740	20752	4.68%
2026-04-07	13.69	14.00	0.31	2.26%	13.42	14.10	117056	16183	3.76%
2026-04-03	13.94	13.69	-0.26	-1.86%	13.63	14.47	166141	23238	5.34%
2026-04-02	13.73	13.95	0.35	2.57%	13.41	14.09	182415	25174	5.86%
2026-04-01	13.05	13.60	0.92	7.26%	13.01	13.88	226441	30786	7.28%
2026-03-31	13.26	12.68	-0.50	-3.79%	12.64	13.44	192596	24867	6.19%
2026-03-30	13.55	13.18	-0.60	-4.35%	13.05	14.09	244649	32796	7.86%
2026-03-27	13.35	13.78	0.30	2.23%	13.25	13.84	232678	31746	7.48%
2026-03-26	13.07	13.48	0.36	2.74%	13.07	13.79	276755	37315	8.89%
2026-03-25	13.00	13.12	0.08	0.61%	12.91	13.28	202620	26609	6.51%
2026-03-24	12.94	13.04	0.48	3.82%	12.50	13.16	202622	25963	6.51%
2026-03-23	12.52	12.56	-0.03	-0.24%	12.04	13.28	253314	32319	8.14%
2026-03-20	13.00	12.59	-0.31	-2.40%	12.55	13.05	170322	21683	5.47%
2026-03-19	11.74	12.90	1.04	8.77%	11.68	13.33	308567	39089	9.92%
2026-03-18	11.68	11.86	0.28	2.42%	11.60	11.88	50408	5907	1.62%
2026-03-17	11.79	11.58	-0.17	-1.45%	11.56	11.94	64301	7586	2.07%
2026-03-16	11.54	11.75	0.23	2.00%	11.42	11.77	44217	5139	1.42%
2026-03-13	11.58	11.52	-0.06	-0.52%	11.48	11.82	58443	6789	1.88%
2026-03-12	11.83	11.58	-0.23	-1.95%	11.52	11.83	37540	4372	1.21%
2026-03-11	12.04	11.81	-0.14	-1.17%	11.73	12.06	52022	6169	1.67%
2026-03-10	11.83	11.95	0.35	3.02%	11.70	12.06	67094	7971	2.16%
2026-03-09	11.27	11.60	0.15	1.31%	11.15	11.70	65815	7508	2.12%
2026-03-06	11.23	11.45	0.15	1.33%	11.18	11.45	46149	5252	1.48%
2026-03-05	11.29	11.30	0.21	1.89%	11.20	11.38	42742	4824	1.37%
2026-03-04	11.15	11.09	-0.21	-1.86%	11.00	11.28	58767	6530	1.89%
2026-03-03	11.68	11.30	-0.38	-3.25%	11.14	11.84	83862	9585	2.70%
2026-03-02	12.24	11.68	-0.74	-5.96%	11.63	12.24	114970	13601	3.70%
2026-02-27	12.16	12.42	0.27	2.22%	12.08	12.44	75910	9296	2.44%
2026-02-26	12.18	12.15	-0.08	-0.65%	12.11	12.30	39199	4771	1.26%
2026-02-25	12.21	12.23	0.00	0.00%	12.17	12.42	48307	5929	1.55%
2026-02-24	12.51	12.23	-0.16	-1.29%	12.16	12.58	57530	7045	1.85%
2026-02-13	12.50	12.39	-0.18	-1.43%	12.34	12.67	68426	8543	2.20%
2026-02-12	12.39	12.57	0.21	1.70%	12.35	12.66	67842	8511	2.18%
2026-02-11	12.63	12.36	-0.31	-2.45%	12.35	12.66	78222	9730	2.51%
2026-02-10	12.43	12.67	0.31	2.51%	12.33	12.76	118285	14922	3.80%
2026-02-09	12.15	12.36	0.36	3.00%	12.08	12.52	85530	10533	2.75%
2026-02-06	11.99	12.00	0.01	0.08%	11.80	12.15	49230	5915	1.58%
2026-02-05	12.05	11.99	-0.08	-0.66%	11.95	12.17	42461	5110	1.36%
2026-02-04	12.25	12.07	-0.28	-2.27%	11.90	12.34	82664	10012	2.66%
2026-02-03	12.31	12.35	0.16	1.31%	12.19	12.36	48805	6000	1.57%
2026-02-02	12.44	12.19	-0.19	-1.53%	12.16	12.51	65806	8122	2.12%
2026-01-30	12.44	12.38	-0.13	-1.04%	12.31	12.58	68364	8494	2.20%
2026-01-29	12.35	12.51	0.06	0.48%	12.19	13.00	114973	14583	3.70%
2026-01-28	12.78	12.45	-0.29	-2.28%	12.40	12.99	73198	9227	2.35%
2026-01-27	12.70	12.74	-0.08	-0.62%	12.41	12.85	83726	10551	2.69%