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
2026-06-25	11.05	10.76	-0.24	-2.18%	10.66	11.16	59181	6397	1.90%
2026-06-24	10.70	11.00	0.29	2.71%	10.67	11.15	66010	7225	2.12%
2026-06-23	10.88	10.71	-0.19	-1.74%	10.66	11.03	48028	5189	1.54%
2026-06-22	11.23	10.90	-0.29	-2.59%	10.67	11.23	79683	8678	2.56%
2026-06-18	10.96	11.19	0.23	2.10%	10.68	11.23	81942	9028	2.63%
2026-06-17	10.61	10.96	0.23	2.14%	10.50	11.02	67777	7310	2.18%
2026-06-16	10.63	10.73	0.14	1.32%	10.26	10.75	65164	6870	2.09%
2026-06-15	10.70	10.59	0.01	0.09%	10.50	10.81	46434	4931	1.49%
2026-06-12	10.75	10.58	0.09	0.86%	10.53	10.92	58124	6183	1.87%
2026-06-11	10.77	10.56	-0.31	-2.85%	10.45	10.81	56900	6022	1.83%
2026-06-10	11.10	10.87	-0.38	-3.38%	10.70	11.24	56091	6109	1.80%
2026-06-09	10.99	11.25	0.29	2.65%	10.94	11.50	73051	8218	2.35%
2026-06-08	11.23	10.96	-0.35	-3.09%	10.80	11.44	86351	9561	2.78%
2026-06-05	11.63	11.31	-0.31	-2.67%	11.21	11.66	71649	8154	2.30%
2026-06-04	11.73	11.62	0.02	0.17%	11.51	12.18	98814	11676	3.18%
2026-06-03	11.57	11.60	-0.02	-0.17%	11.35	11.63	60887	6996	1.96%
2026-06-02	11.54	11.62	0.02	0.17%	11.16	11.78	77050	8806	2.48%
2026-06-01	11.60	11.60	-0.01	-0.09%	11.45	11.86	65324	7619	2.10%
2026-05-29	12.30	11.61	-0.67	-5.46%	11.52	12.36	110851	13110	3.56%
2026-05-28	11.90	12.28	0.40	3.37%	11.89	12.41	109883	13370	3.53%
2026-05-27	12.36	11.88	-0.52	-4.19%	11.81	12.42	109628	13237	3.52%
2026-05-26	12.48	12.40	-0.17	-1.35%	12.20	12.63	93275	11582	3.00%
2026-05-25	12.79	12.57	-0.25	-1.95%	12.33	12.99	113090	14124	3.63%
2026-05-22	12.63	12.82	0.36	2.89%	12.33	12.93	121495	15354	3.90%
2026-05-21	13.45	12.46	-0.91	-6.81%	12.43	13.51	153313	19767	4.93%
2026-05-20	13.46	13.37	-0.23	-1.69%	13.26	13.60	87754	11737	2.82%
2026-05-19	13.78	13.60	-0.33	-2.37%	13.52	14.08	143580	19723	4.61%
2026-05-18	13.39	13.93	0.56	4.19%	12.47	14.71	301113	40271	9.68%
2026-05-15	13.40	13.37	-0.03	-0.22%	13.29	13.80	145949	19754	4.69%
2026-05-14	13.39	13.40	0.01	0.07%	13.31	13.85	194184	26400	6.24%
2026-05-13	12.26	13.39	1.11	9.04%	12.03	13.97	335582	44699	10.79%
2026-05-12	12.60	12.28	-0.32	-2.54%	12.01	12.60	156716	19234	5.04%
2026-05-11	13.02	12.60	-0.41	-3.15%	12.56	13.10	161239	20468	5.18%
2026-05-08	13.38	13.01	-0.39	-2.91%	12.84	13.39	177062	23080	5.69%
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%