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
2025-08-01	11.90	12.73	0.91	7.70%	11.85	12.95	258839	32460	8.32%
2025-07-31	11.66	11.82	0.11	0.94%	11.66	12.05	84546	10047	2.72%
2025-07-30	11.96	11.71	-0.21	-1.76%	11.62	11.96	82731	9733	2.66%
2025-07-29	12.20	11.92	-0.14	-1.16%	11.89	12.20	76577	9172	2.46%
2025-07-28	12.05	12.06	0.13	1.09%	11.78	12.06	81677	9740	2.63%
2025-07-25	11.85	11.93	0.11	0.93%	11.73	12.08	104988	12484	3.37%
2025-07-24	11.79	11.82	0.03	0.25%	11.70	11.89	52658	6204	1.69%
2025-07-23	11.78	11.79	0.02	0.17%	11.65	11.91	53247	6275	1.71%
2025-07-22	11.96	11.77	-0.15	-1.26%	11.72	11.96	58565	6921	1.88%
2025-07-21	11.86	11.92	-0.05	-0.42%	11.72	12.02	66598	7904	2.14%
2025-07-18	11.79	11.97	0.25	2.13%	11.76	12.34	136564	16490	4.39%
2025-07-17	11.70	11.72	0.03	0.26%	11.55	11.87	40426	4733	1.30%
2025-07-16	11.77	11.69	-0.06	-0.51%	11.64	12.12	73108	8642	2.35%
2025-07-15	11.60	11.75	0.13	1.12%	11.41	11.80	71185	8253	2.29%
2025-07-14	11.65	11.62	-0.06	-0.51%	11.41	11.76	60116	6923	1.93%
2025-07-11	11.65	11.68	-0.03	-0.26%	11.46	11.76	85118	9906	2.74%
2025-07-10	11.57	11.71	0.14	1.21%	11.55	12.07	117915	13941	3.79%
2025-07-09	11.33	11.57	0.24	2.12%	11.29	11.78	76074	8776	2.45%
2025-07-08	11.21	11.33	0.12	1.07%	11.15	11.44	65865	7454	2.12%
2025-07-07	11.30	11.21	-0.08	-0.71%	11.20	11.46	32885	3706	1.06%
2025-07-04	11.45	11.29	-0.16	-1.40%	11.23	11.46	44318	5020	1.42%
2025-07-03	11.39	11.45	0.05	0.44%	11.38	11.55	25274	2895	0.81%
2025-07-02	11.55	11.40	-0.22	-1.89%	11.31	11.59	54266	6178	1.74%
2025-07-01	11.88	11.62	-0.18	-1.53%	11.55	12.14	62780	7364	2.02%
2025-06-30	11.47	11.80	0.31	2.70%	11.44	11.99	86353	10149	2.78%
2025-06-27	11.72	11.49	-0.14	-1.20%	11.44	11.76	47108	5447	1.51%
2025-06-26	11.82	11.63	-0.20	-1.69%	11.53	11.89	46794	5481	1.50%
2025-06-25	11.73	11.83	0.14	1.20%	11.66	12.08	53433	6313	1.72%
2025-06-24	11.51	11.69	0.29	2.54%	11.36	11.70	46702	5404	1.50%
2025-06-23	11.11	11.40	0.24	2.15%	11.09	11.40	33487	3787	1.08%
2025-06-20	11.18	11.16	-0.09	-0.80%	11.02	11.30	39275	4384	1.26%
2025-06-19	11.60	11.25	-0.30	-2.60%	11.22	11.60	68770	7831	2.21%
2025-06-18	11.69	11.55	-0.15	-1.28%	11.50	11.73	34795	4034	1.12%
2025-06-17	11.73	11.70	-0.03	-0.26%	11.55	11.81	55109	6406	1.77%
2025-06-16	11.75	11.73	0.03	0.26%	11.66	11.90	53040	6233	1.70%
2025-06-13	11.88	11.70	-0.24	-2.01%	11.66	12.10	77780	9188	2.50%
2025-06-12	11.65	11.94	0.03	0.25%	11.60	12.08	104717	12468	3.37%
2025-06-11	11.30	11.91	0.18	1.53%	11.20	12.24	146601	17237	4.71%
2025-06-10	11.81	11.73	-0.02	-0.17%	11.63	12.05	79487	9401	2.55%
2025-06-09	11.66	11.75	0.09	0.77%	11.57	11.87	77857	9125	2.50%
2025-06-06	11.78	11.66	-0.17	-1.44%	11.50	11.85	72460	8430	2.33%
2025-06-05	11.77	11.83	0.09	0.77%	11.39	11.96	128538	14939	4.13%
2025-06-04	11.37	11.74	0.33	2.89%	11.27	12.43	157281	18539	5.06%
2025-06-03	11.20	11.41	0.22	1.97%	11.15	11.52	68883	7811	2.21%
2025-05-30	11.56	11.19	-0.37	-3.20%	11.15	11.57	66791	7541	2.15%
2025-05-29	11.73	11.71	0.01	0.09%	11.58	11.75	65420	7639	2.10%
2025-05-28	11.62	11.70	0.08	0.69%	11.47	11.80	67134	7800	2.16%
2025-05-27	11.27	11.62	0.33	2.92%	11.21	11.71	97267	11165	3.13%
2025-05-26	11.14	11.29	0.17	1.53%	11.00	11.32	69380	7748	2.23%
2025-05-23	11.31	11.12	-0.18	-1.59%	11.05	11.45	63204	7096	2.03%
2025-05-22	10.96	11.30	0.34	3.10%	10.89	11.45	87233	9830	2.80%
2025-05-21	11.05	10.96	-0.08	-0.72%	10.89	11.08	33066	3626	1.06%
2025-05-20	11.05	11.04	-0.01	-0.09%	10.94	11.15	30494	3370	0.98%
2025-05-19	11.02	11.05	0.08	0.73%	10.89	11.16	30467	3362	0.98%
2025-05-16	10.93	10.97	0.03	0.27%	10.90	11.25	39023	4311	1.25%
2025-05-15	11.23	10.94	-0.32	-2.84%	10.93	11.30	60491	6702	1.94%
2025-05-14	11.28	11.26	0.10	0.90%	11.06	11.39	59084	6609	1.90%
2025-05-13	11.05	11.16	0.33	3.05%	11.05	11.55	111247	12512	3.58%
2025-05-12	10.88	10.83	0.08	0.74%	10.68	10.89	40343	4345	1.30%
2025-05-09	10.94	10.75	-0.22	-2.01%	10.65	10.95	44663	4806	1.44%
2025-05-08	10.80	10.97	0.16	1.48%	10.70	11.08	51323	5617	1.65%
2025-05-07	11.15	10.81	-0.23	-2.08%	10.72	11.35	68836	7537	2.21%
2025-05-06	10.56	11.04	0.68	6.56%	10.45	11.29	132269	14516	4.25%
2025-04-30	10.21	10.36	0.21	2.07%	10.16	10.49	44222	4587	1.42%
2025-04-29	9.83	10.15	0.24	2.42%	9.77	10.29	50763	5113	1.63%
2025-04-28	9.83	9.91	0.00	0.00%	9.78	10.07	46346	4593	1.49%
2025-04-25	10.02	9.91	-0.33	-3.22%	9.70	10.06	81711	8082	2.63%
2025-04-24	10.33	10.24	-0.14	-1.35%	10.11	10.44	52596	5389	1.69%