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
2026-05-15	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%
2026-03-20	15.40	14.87	-0.50	-3.25%	14.85	15.51	58182	8805	1.56%
2026-03-19	15.72	15.37	-0.47	-2.97%	15.29	15.72	51636	7998	1.39%
2026-03-18	15.66	15.84	0.24	1.54%	15.56	15.86	40522	6355	1.09%
2026-03-17	16.00	15.60	-0.37	-2.32%	15.60	16.10	60838	9618	1.64%
2026-03-16	16.00	15.97	-0.08	-0.50%	15.80	16.01	55176	8787	1.48%
2026-03-13	15.84	16.05	0.12	0.75%	15.75	16.27	81548	13098	2.19%
2026-03-12	16.15	15.93	-0.28	-1.73%	15.86	16.23	62699	10030	1.69%
2026-03-11	16.29	16.21	-0.07	-0.43%	16.20	16.45	69782	11373	1.88%
2026-03-10	16.01	16.28	0.37	2.33%	16.01	16.32	65935	10696	1.77%
2026-03-09	15.66	15.91	-0.19	-1.18%	15.56	16.00	70727	11134	1.90%
2026-03-06	15.82	16.10	0.12	0.75%	15.80	16.15	51106	8213	1.37%
2026-03-05	15.89	15.98	0.34	2.17%	15.88	16.16	73911	11838	1.99%
2026-03-04	15.40	15.64	0.11	0.71%	15.20	15.94	79527	12369	2.14%
2026-03-03	16.16	15.53	-0.60	-3.72%	15.50	16.45	101741	16232	2.73%
2026-03-02	16.45	16.13	-0.74	-4.39%	16.12	16.56	121356	19751	3.26%
2026-02-27	16.44	16.87	0.42	2.55%	16.01	16.95	149202	24858	4.01%
2026-02-26	16.51	16.45	-0.04	-0.24%	16.36	16.52	65077	10696	1.75%
2026-02-25	16.40	16.49	-0.02	-0.12%	16.40	16.59	65721	10838	1.77%
2026-02-24	16.60	16.51	0.06	0.36%	16.35	16.72	71069	11720	1.91%
2026-02-13	16.35	16.45	0.08	0.49%	16.28	16.84	80795	13396	2.17%
2026-02-12	16.75	16.37	-0.15	-0.91%	16.29	16.75	104107	17103	2.80%
2026-02-11	16.27	16.52	0.30	1.85%	16.18	16.82	124481	20568	3.35%
2026-02-10	16.14	16.22	0.08	0.50%	16.05	16.34	66039	10727	1.77%
2026-02-09	15.97	16.14	0.32	2.02%	15.97	16.19	70305	11303	1.89%
2026-02-06	15.67	15.82	0.09	0.57%	15.53	15.98	65639	10390	1.76%
2026-02-05	15.76	15.73	-0.12	-0.76%	15.69	15.92	70725	11177	1.90%