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
2025-09-15	14.80	14.16	-1.20	-7.81%	14.03	15.00	242672	35167	7.80%
2025-09-12	15.67	15.36	-0.35	-2.23%	15.06	15.67	176050	27063	5.66%
2025-09-11	15.44	15.71	0.26	1.68%	14.74	15.89	221414	34195	7.12%
2025-09-10	15.08	15.45	0.35	2.32%	14.79	16.00	300075	46138	9.64%
2025-09-09	14.65	15.10	0.45	3.07%	14.63	15.87	229730	35376	7.38%
2025-09-08	14.53	14.65	0.02	0.14%	14.31	14.93	79209	11588	2.55%
2025-09-05	13.99	14.63	0.69	4.95%	13.78	14.65	129669	18481	4.17%
2025-09-04	14.60	13.94	-0.45	-3.13%	13.69	14.65	114708	16330	3.69%
2025-09-03	14.50	14.39	-0.29	-1.98%	14.26	15.38	196919	29245	6.33%
2025-09-02	14.51	14.68	0.18	1.24%	14.26	15.22	222187	32839	7.14%
2025-09-01	15.16	14.50	-0.89	-5.78%	14.38	15.27	183611	26850	5.90%
2025-08-29	14.23	15.39	1.05	7.32%	14.08	15.54	243660	36217	7.83%
2025-08-28	14.09	14.34	0.18	1.27%	13.65	14.38	135213	19036	4.35%
2025-08-27	14.87	14.16	-0.64	-4.32%	14.08	15.17	134465	19538	4.32%
2025-08-26	14.74	14.80	-0.08	-0.54%	14.58	15.02	139841	20698	4.49%
2025-08-25	15.20	14.88	0.35	2.41%	14.60	15.50	211529	31647	6.80%
2025-08-22	14.16	14.53	0.09	0.62%	14.10	14.78	225164	32536	7.24%
2025-08-21	14.83	14.44	-0.38	-2.56%	13.61	14.86	353300	50616	11.36%
2025-08-20	13.86	14.82	0.95	6.85%	13.63	14.83	282345	40605	9.07%
2025-08-19	13.07	13.87	0.74	5.64%	13.03	14.00	229308	31601	7.37%
2025-08-18	12.59	13.13	0.63	5.04%	12.55	13.53	202613	26615	6.51%
2025-08-15	12.47	12.50	0.11	0.89%	12.34	12.64	65253	8138	2.10%
2025-08-14	12.66	12.39	-0.30	-2.36%	12.34	12.68	72786	9093	2.34%
2025-08-13	12.87	12.69	-0.12	-0.94%	12.60	12.89	81716	10374	2.63%
2025-08-12	13.01	12.81	-0.24	-1.84%	12.70	13.01	78867	10126	2.53%
2025-08-11	12.60	13.05	0.48	3.82%	12.55	13.13	128052	16531	4.12%
2025-08-08	12.80	12.57	-0.26	-2.03%	12.52	12.89	111060	14005	3.57%
2025-08-07	12.90	12.83	-0.06	-0.47%	12.63	12.93	89518	11458	2.88%
2025-08-06	13.04	12.89	-0.01	-0.08%	12.72	13.10	88727	11383	2.85%
2025-08-05	12.75	12.90	0.03	0.23%	12.67	12.99	108130	13853	3.48%
2025-08-04	12.65	12.87	0.14	1.10%	12.42	12.87	127980	16271	4.11%
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%