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
2026-09-16	10.83	11.19	0.24	2.19%	10.83	11.20	36995	4099	0.99%
2026-09-15	11.09	10.95	-0.17	-1.53%	10.92	11.20	30159	3329	0.81%
2026-09-14	11.00	11.12	0.10	0.91%	10.88	11.24	36514	4059	0.98%
2026-09-11	11.13	11.02	-0.20	-1.78%	10.86	11.18	44774	4922	1.20%
2026-09-10	11.44	11.22	-0.20	-1.75%	11.19	11.44	33262	3747	0.89%
2026-09-09	11.60	11.42	-0.16	-1.38%	11.39	11.60	32052	3679	0.86%
2026-09-08	11.56	11.58	0.03	0.26%	11.47	11.62	33759	3906	0.91%
2026-09-07	11.69	11.55	-0.03	-0.26%	11.48	11.70	35034	4044	0.94%
2026-09-04	11.79	11.58	-0.08	-0.69%	11.50	11.86	42685	4994	1.15%
2026-09-03	11.98	11.66	-0.25	-2.10%	11.65	11.98	53078	6249	1.43%
2026-09-02	11.82	11.91	0.02	0.17%	11.79	11.98	51143	6090	1.37%
2026-09-01	11.81	11.89	0.06	0.51%	11.66	11.95	67253	7977	1.81%
2026-08-31	11.37	11.83	0.46	4.05%	11.33	11.84	84422	9881	2.27%
2026-08-28	11.36	11.37	0.04	0.35%	11.27	11.58	48192	5515	1.30%
2026-08-27	11.22	11.33	0.12	1.07%	11.19	11.48	46433	5260	1.25%
2026-08-26	11.20	11.21	0.07	0.63%	11.10	11.34	40417	4530	1.09%
2026-08-25	10.65	11.14	0.33	3.05%	10.65	11.18	44182	4871	1.19%
2026-08-24	11.00	10.81	-0.19	-1.73%	10.71	11.10	32856	3562	0.88%
2026-08-21	10.81	11.00	0.12	1.10%	10.66	11.02	40696	4434	1.09%
2026-08-20	10.68	10.88	0.25	2.35%	10.65	10.97	58403	6333	1.57%
2026-08-19	11.15	10.63	-0.52	-4.66%	10.63	11.15	53192	5753	1.43%
2026-08-18	11.26	11.15	-0.16	-1.41%	11.00	11.33	47672	5298	1.28%
2026-08-17	11.16	11.31	0.14	1.25%	11.06	11.33	46279	5184	1.24%
2026-08-14	11.20	11.17	-0.02	-0.18%	11.07	11.30	42507	4748	1.14%
2026-08-13	11.32	11.19	-0.11	-0.97%	11.17	11.46	61531	6970	1.65%
2026-08-12	11.28	11.30	0.04	0.36%	11.20	11.35	36908	4164	0.99%
2026-08-11	11.34	11.26	-0.08	-0.71%	11.14	11.46	45063	5081	1.21%
2026-08-10	11.31	11.34	0.04	0.35%	11.03	11.36	61361	6869	1.65%
2026-08-07	11.25	11.30	0.05	0.44%	11.03	11.32	67841	7575	1.82%
2026-08-06	11.20	11.25	0.05	0.45%	11.03	11.34	62852	7044	1.69%
2026-08-05	11.18	11.20	0.01	0.09%	11.10	11.29	58421	6545	1.57%
2026-08-04	11.29	11.19	-0.05	-0.44%	11.08	11.32	54184	6065	1.46%
2026-08-03	11.01	11.24	0.22	2.00%	11.00	11.29	64480	7229	1.73%
2026-07-31	10.96	11.02	0.20	1.85%	10.96	11.14	59883	6625	1.61%
2026-07-30	10.90	10.82	-0.19	-1.73%	10.79	11.07	72317	7913	1.94%
2026-07-29	10.75	11.01	0.24	2.23%	10.70	11.22	92583	10209	2.49%
2026-07-28	10.35	10.77	0.28	2.67%	10.34	10.91	92296	9967	2.48%
2026-07-27	10.09	10.49	0.41	4.07%	10.03	10.53	72647	7568	1.95%
2026-07-24	10.19	10.08	-0.17	-1.66%	10.08	10.39	60783	6211	1.63%
2026-07-23	10.05	10.25	0.19	1.89%	9.99	10.28	59700	6047	1.60%
2026-07-22	10.24	10.06	-0.28	-2.71%	10.02	10.34	64590	6568	1.74%
2026-07-21	10.21	10.34	0.17	1.67%	9.73	10.35	94543	9539	2.54%
2026-07-20	10.45	10.17	-0.28	-2.68%	10.01	10.62	102151	10514	2.75%
2026-07-17	10.99	10.45	-0.57	-5.17%	10.37	11.08	125082	13424	3.36%
2026-07-16	10.58	11.02	0.37	3.47%	10.55	11.38	126916	14071	3.41%
2026-07-15	10.54	10.65	0.18	1.72%	10.50	10.88	66110	7066	1.78%
2026-07-14	10.25	10.47	0.21	2.05%	10.08	10.47	58579	6021	1.57%
2026-07-13	10.80	10.26	-0.56	-5.18%	10.26	10.81	66461	6946	1.79%
2026-07-10	10.64	10.82	0.08	0.74%	10.64	11.11	70030	7646	1.88%
2026-07-09	10.64	10.74	0.11	1.03%	10.43	10.79	58569	6243	1.57%
2026-07-08	10.79	10.63	-0.10	-0.93%	10.50	10.79	52962	5633	1.42%
2026-07-07	10.91	10.73	-0.24	-2.19%	10.66	11.09	54804	5919	1.47%
2026-07-06	11.25	10.97	-0.34	-3.01%	10.86	11.39	74940	8279	2.01%
2026-07-03	11.18	11.31	0.17	1.53%	11.16	11.47	74906	8478	2.01%
2026-07-02	11.45	11.14	-0.31	-2.71%	11.11	11.62	69647	7895	1.87%
2026-07-01	11.46	11.45	0.20	1.78%	11.22	11.73	82214	9479	2.21%
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%