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
2025-04-03	11.11	11.20	-0.12	-1.06%	11.11	11.40	38509	4331	1.24%
2025-04-02	11.28	11.32	-0.02	-0.18%	11.28	11.47	33618	3821	1.08%
2025-04-01	11.49	11.34	0.01	0.09%	11.30	11.50	42439	4828	1.36%
2025-03-31	11.58	11.33	-0.21	-1.82%	11.09	11.58	62137	6990	2.00%
2025-03-28	11.80	11.54	-0.18	-1.54%	11.54	11.82	36065	4202	1.16%
2025-03-27	11.72	11.72	-0.09	-0.76%	11.51	11.86	43235	5056	1.39%
2025-03-26	11.76	11.81	0.02	0.17%	11.68	11.88	68558	8076	2.20%
2025-03-25	12.09	11.79	-0.32	-2.64%	11.70	12.09	71969	8538	2.31%
2025-03-24	12.53	12.11	-0.38	-3.04%	11.87	12.70	83371	10152	2.68%
2025-03-21	12.88	12.49	-0.37	-2.88%	12.47	12.88	46262	5835	1.49%
2025-03-20	13.06	12.86	-0.20	-1.53%	12.78	13.06	62618	8074	2.01%
2025-03-19	13.32	13.06	-0.30	-2.25%	12.98	13.36	76449	10025	2.46%
2025-03-18	13.43	13.36	-0.01	-0.07%	13.20	13.73	75833	10205	2.44%
2025-03-17	13.60	13.37	-0.21	-1.55%	13.20	13.73	71038	9515	2.28%
2025-03-14	13.27	13.58	0.26	1.95%	13.12	13.84	83408	11258	2.68%
2025-03-13	13.48	13.32	-0.11	-0.82%	13.09	13.49	68046	9010	2.19%
2025-03-12	13.75	13.43	-0.19	-1.40%	13.41	13.78	64263	8674	2.07%
2025-03-11	13.42	13.62	-0.06	-0.44%	13.37	13.71	59090	8019	1.90%
2025-03-10	14.08	13.68	-0.02	-0.15%	13.57	14.08	97305	13392	3.13%
2025-03-07	13.84	13.70	-0.25	-1.79%	13.57	14.30	135533	18799	4.36%
2025-03-06	12.98	13.95	1.18	9.24%	12.94	14.24	262768	35972	8.45%
2025-03-05	12.57	12.77	0.20	1.59%	12.44	12.86	98395	12467	3.16%
2025-03-04	12.33	12.57	0.22	1.78%	12.27	12.61	61542	7690	1.98%
2025-03-03	12.30	12.35	0.19	1.56%	12.03	12.72	84217	10485	2.71%
2025-02-28	12.85	12.16	-0.76	-5.88%	12.11	12.85	100023	12444	3.21%
2025-02-27	13.17	12.92	-0.29	-2.20%	12.66	13.45	112406	14592	3.61%
2025-02-26	13.27	13.21	0.07	0.53%	12.96	13.33	112927	14799	3.63%
2025-02-25	13.27	13.14	-0.39	-2.88%	13.06	13.41	119891	15856	3.85%
2025-02-24	13.77	13.53	-0.40	-2.87%	13.29	13.77	148224	19998	4.76%
2025-02-21	13.66	13.93	0.29	2.13%	13.26	14.14	246930	33993	7.94%
2025-02-20	13.77	13.64	-0.05	-0.37%	13.38	13.95	214627	29240	6.90%
2025-02-19	13.30	13.69	0.33	2.47%	13.18	13.76	194810	26402	6.26%
2025-02-18	14.30	13.36	-1.74	-11.52%	13.30	14.77	365720	51279	11.75%
2025-02-17	14.41	15.10	1.21	8.71%	14.30	16.67	483727	75635	15.55%
2025-02-14	12.86	13.89	0.98	7.59%	12.79	14.08	201507	27354	6.48%
2025-02-13	13.17	12.91	-0.35	-2.64%	12.83	13.25	78038	10173	2.51%
2025-02-12	12.93	13.26	0.21	1.61%	12.93	13.55	123891	16411	3.98%
2025-02-11	13.01	13.05	-0.20	-1.51%	12.80	13.84	161450	21361	5.19%
2025-02-10	12.80	13.25	0.37	2.87%	12.67	13.53	162397	21324	5.22%
2025-02-07	12.52	12.88	0.35	2.79%	12.35	12.94	110741	14046	3.56%
2025-02-06	12.45	12.53	0.03	0.24%	12.10	12.65	80968	10033	2.60%
2025-02-05	12.07	12.50	0.85	7.30%	12.07	12.80	131134	16476	4.21%
2025-01-27	11.91	11.65	-0.17	-1.44%	11.56	12.03	38537	4519	1.24%
2025-01-24	11.00	11.82	0.72	6.49%	11.00	11.88	79132	9124	2.54%
2025-01-23	11.16	11.10	0.11	1.00%	11.04	11.48	40465	4562	1.30%
2025-01-22	11.08	10.99	-0.19	-1.70%	10.95	11.14	23111	2546	0.74%
2025-01-21	11.20	11.18	-0.12	-1.06%	10.89	11.31	51840	5737	1.67%
2025-01-20	11.31	11.30	0.01	0.09%	11.25	11.65	70642	8072	2.27%
2025-01-17	11.00	11.29	0.58	5.42%	10.84	11.90	90588	10243	2.91%
2025-01-16	10.83	10.71	0.00	0.00%	10.61	10.98	28435	3062	0.91%
2025-01-15	10.93	10.71	-0.24	-2.19%	10.65	11.04	30330	3280	0.97%
2025-01-14	10.58	10.95	0.45	4.29%	10.58	10.95	42019	4538	1.35%
2025-01-13	10.33	10.50	0.07	0.67%	10.00	10.53	30300	3136	0.97%
2025-01-10	10.71	10.43	-0.34	-3.16%	10.41	10.93	35777	3825	1.15%
2025-01-09	10.66	10.77	0.06	0.56%	10.60	10.89	30640	3304	0.98%
2025-01-08	10.70	10.71	-0.09	-0.83%	10.35	10.88	40118	4245	1.29%
2025-01-07	10.68	10.80	0.20	1.89%	10.52	10.80	23034	2460	0.74%
2025-01-06	10.71	10.60	-0.17	-1.58%	10.33	10.85	27933	2971	0.90%
2025-01-03	11.49	10.77	-0.75	-6.51%	10.74	11.52	54850	6078	1.76%
2025-01-02	11.82	11.52	-0.44	-3.68%	11.43	12.19	51466	6056	1.65%
2024-12-31	12.13	11.96	-0.16	-1.32%	11.67	12.17	53528	6378	1.72%
2024-12-30	12.03	12.12	-0.03	-0.25%	11.68	12.19	55833	6679	1.79%
2024-12-27	11.95	12.15	0.18	1.50%	11.82	12.22	38534	4657	1.24%
2024-12-26	11.81	11.97	0.16	1.35%	11.81	12.11	30885	3693	0.99%
2024-12-25	12.00	11.81	-0.26	-2.15%	11.65	12.15	50610	5970	1.63%