佳禾智能 (300793) - 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
2026-06-30	11.00	11.25	0.23	2.09%	10.98	11.40	73125	8202	1.97%
2026-06-29	11.18	11.02	-0.29	-2.56%	10.88	11.33	78213	8646	2.10%
2026-06-26	11.60	11.31	-0.29	-2.50%	11.24	11.70	67805	7748	1.82%
2026-06-25	11.94	11.60	-0.31	-2.60%	11.45	11.95	75277	8752	2.02%
2026-06-24	12.15	11.91	-0.36	-2.93%	11.71	12.29	74736	8918	2.01%
2026-06-23	12.23	12.27	-0.06	-0.49%	12.14	12.48	59400	7341	1.60%
2026-06-22	12.34	12.33	-0.12	-0.96%	11.81	12.44	83425	10092	2.24%
2026-06-18	12.22	12.45	0.10	0.81%	12.06	12.59	64577	8004	1.74%
2026-06-17	12.44	12.35	-0.11	-0.88%	12.30	12.65	57402	7151	1.54%
2026-06-16	12.34	12.46	0.08	0.65%	12.13	12.57	66424	8221	1.79%
2026-06-15	12.30	12.38	0.18	1.48%	12.15	12.48	58038	7161	1.56%
2026-06-12	12.30	12.20	0.17	1.41%	12.15	12.84	76543	9496	2.06%
2026-06-11	12.26	12.03	-0.32	-2.59%	11.88	12.32	56695	6825	1.52%
2026-06-10	12.66	12.35	-0.38	-2.99%	12.17	12.78	57569	7134	1.55%
2026-06-09	12.73	12.73	0.11	0.87%	12.49	12.78	46614	5898	1.25%
2026-06-08	13.00	12.62	-0.68	-5.11%	12.42	13.13	82762	10571	2.22%
2026-06-05	12.99	13.30	0.28	2.15%	12.70	13.59	85831	11338	2.31%
2026-06-04	13.26	13.02	-0.37	-2.76%	12.95	13.45	69020	9091	1.85%
2026-06-03	13.62	13.39	-0.23	-1.69%	13.28	13.72	68025	9177	1.83%
2026-06-02	13.70	13.62	-0.17	-1.23%	13.52	13.95	53783	7376	1.45%
2026-06-01	13.31	13.79	0.21	1.55%	13.31	14.03	79746	10999	2.14%
2026-05-29	14.29	13.58	-0.72	-5.03%	13.42	14.29	105650	14466	2.84%
2026-05-28	14.11	14.30	0.10	0.70%	13.78	14.38	78712	11107	2.12%
2026-05-27	14.60	14.20	-0.50	-3.40%	14.18	15.05	95631	13930	2.57%
2026-05-26	14.80	14.70	-0.22	-1.47%	14.13	14.84	104244	15064	2.80%
2026-05-25	14.81	14.92	0.21	1.43%	14.70	15.02	81335	12100	2.19%
2026-05-22	14.57	14.71	0.26	1.80%	14.43	14.84	66780	9782	1.79%
2026-05-21	15.04	14.45	-0.58	-3.86%	14.43	15.23	110868	16547	2.98%
2026-05-20	14.78	15.03	0.14	0.94%	14.51	15.14	111985	16636	3.01%
2026-05-19	14.56	14.89	0.32	2.20%	14.46	14.90	75312	11121	2.02%
2026-05-18	14.50	14.57	0.05	0.34%	14.26	14.65	57334	8293	1.54%
2026-05-15	14.86	14.52	-0.29	-1.96%	14.40	14.87	82287	12047	2.21%
2026-05-14	14.83	14.81	-0.02	-0.13%	14.54	15.09	104703	15501	2.81%
2026-05-13	14.35	14.83	0.46	3.20%	14.23	14.85	83156	12178	2.23%
2026-05-12	14.70	14.37	-0.32	-2.18%	14.34	14.75	61592	8922	1.66%
2026-05-11	14.77	14.69	0.01	0.07%	14.55	14.79	56692	8305	1.52%
2026-05-08	14.60	14.68	0.23	1.59%	14.59	14.88	79407	11677	2.13%
2026-05-07	14.32	14.45	0.17	1.19%	14.25	14.51	54579	7873	1.47%
2026-05-06	14.12	14.28	0.20	1.42%	14.12	14.48	60733	8711	1.63%
2026-04-30	14.05	14.08	-0.10	-0.71%	13.97	14.27	55527	7812	1.49%
2026-04-29	13.52	14.18	0.28	2.01%	13.51	14.37	77194	10879	2.07%
2026-04-28	14.55	13.90	-0.43	-3.00%	13.87	14.58	66023	9326	1.77%
2026-04-27	13.93	14.33	0.40	2.87%	13.84	14.36	61295	8694	1.65%
2026-04-24	14.01	13.93	-0.08	-0.57%	13.74	14.10	52144	7239	1.40%
2026-04-23	14.30	14.01	-0.34	-2.37%	13.87	14.39	58474	8220	1.57%
2026-04-22	14.24	14.35	0.08	0.56%	14.14	14.47	49552	7105	1.33%
2026-04-21	14.53	14.27	-0.25	-1.72%	14.10	14.55	55084	7832	1.48%
2026-04-20	14.42	14.52	0.12	0.83%	14.41	14.60	45581	6609	1.23%
2026-04-17	14.36	14.40	0.00	0.00%	14.27	14.45	40162	5767	1.08%
2026-04-16	14.30	14.40	0.20	1.41%	14.19	14.42	42261	6055	1.14%
2026-04-15	14.45	14.20	-0.18	-1.25%	14.16	14.51	42076	6033	1.13%
2026-04-14	14.42	14.38	0.11	0.77%	14.22	14.44	33472	4797	0.90%
2026-04-13	14.23	14.27	-0.07	-0.49%	14.20	14.37	30733	4390	0.83%
2026-04-10	14.31	14.34	0.16	1.13%	14.27	14.47	47510	6829	1.28%
2026-04-09	14.21	14.18	-0.12	-0.84%	14.13	14.40	52293	7454	1.41%
2026-04-08	13.98	14.30	0.64	4.69%	13.97	14.32	52497	7432	1.41%
2026-04-07	13.57	13.66	0.22	1.64%	13.53	13.75	36249	4954	0.97%
2026-04-03	13.85	13.44	-0.35	-2.54%	13.41	13.86	41307	5598	1.11%
2026-04-02	14.10	13.79	-0.36	-2.54%	13.70	14.17	43025	5976	1.16%
2026-04-01	14.11	14.15	0.31	2.24%	14.01	14.19	46185	6512	1.24%
2026-03-31	14.06	13.84	-0.22	-1.56%	13.82	14.22	40994	5752	1.10%
2026-03-30	13.89	14.06	-0.05	-0.35%	13.78	14.08	36201	5049	0.97%
2026-03-27	13.70	14.11	0.21	1.51%	13.62	14.17	36790	5143	0.99%
2026-03-26	14.34	13.90	-0.50	-3.47%	13.90	14.45	58699	8284	1.58%
2026-03-25	14.28	14.40	0.14	0.98%	14.25	14.56	49432	7130	1.33%
2026-03-24	14.15	14.26	0.49	3.56%	13.83	14.31	57421	8069	1.54%
2026-03-23	14.51	13.77	-1.10	-7.40%	13.70	14.58	87885	12478	2.36%