嘉亨家化 (300955) - 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
2026-03-20	34.44	33.60	-0.62	-1.81%	33.59	35.27	15736	5403	1.56%
2026-03-19	34.86	34.22	-0.73	-2.09%	33.90	34.91	16067	5506	1.59%
2026-03-18	34.98	34.95	0.27	0.78%	34.33	35.10	12661	4392	1.26%
2026-03-17	35.54	34.68	-0.77	-2.17%	34.60	35.82	16855	5943	1.67%
2026-03-16	36.51	35.45	-1.07	-2.93%	35.04	36.60	20083	7132	1.99%
2026-03-13	36.37	36.52	0.17	0.47%	35.80	37.50	41825	15304	4.15%
2026-03-12	36.96	36.35	-0.45	-1.22%	35.79	37.24	22065	7996	2.19%
2026-03-11	35.85	36.80	0.95	2.65%	35.84	38.00	53726	20064	5.33%
2026-03-10	34.30	35.85	1.69	4.95%	34.30	35.85	27898	9825	2.77%
2026-03-09	33.93	34.16	0.06	0.18%	33.37	34.35	17383	5881	1.72%
2026-03-06	34.30	34.10	0.32	0.95%	33.53	34.33	12327	4204	1.22%
2026-03-05	34.00	33.78	0.32	0.96%	33.73	34.59	13723	4683	1.36%
2026-03-04	34.00	33.46	-0.69	-2.02%	33.33	34.26	19384	6531	1.92%
2026-03-03	34.18	34.15	0.11	0.32%	33.95	35.74	27524	9536	2.73%
2026-03-02	34.68	34.04	-0.98	-2.80%	33.90	34.94	21305	7299	2.11%
2026-02-27	35.40	35.02	-0.40	-1.13%	34.80	35.59	26741	9391	2.65%
2026-02-26	36.96	35.42	-1.46	-3.96%	35.25	36.96	24547	8778	2.44%
2026-02-25	36.46	36.88	0.51	1.40%	36.12	36.88	12306	4503	1.22%
2026-02-24	36.61	36.37	0.15	0.41%	36.10	36.65	10049	3653	1.00%
2026-02-13	36.62	36.22	-0.39	-1.07%	36.15	37.16	16725	6125	1.66%
2026-02-12	37.03	36.61	-0.41	-1.11%	36.40	37.48	18946	6987	1.88%
2026-02-11	37.27	37.02	-0.40	-1.07%	37.00	37.43	12897	4790	1.28%
2026-02-10	37.44	37.42	0.10	0.27%	37.03	37.95	15727	5910	1.56%
2026-02-09	37.50	37.32	0.20	0.54%	37.03	37.60	12622	4700	1.25%
2026-02-06	37.03	37.12	-0.29	-0.78%	36.80	37.75	12811	4786	1.27%
2026-02-05	37.13	37.41	0.28	0.75%	36.83	37.99	14706	5514	1.46%
2026-02-04	37.85	37.13	-0.51	-1.35%	36.70	37.85	16620	6161	1.65%
2026-02-03	37.16	37.64	0.57	1.54%	36.50	37.68	23219	8629	2.30%
2026-02-02	37.93	37.07	-0.86	-2.27%	36.97	38.50	20412	7612	2.03%
2026-01-30	37.57	37.93	0.15	0.40%	37.57	38.52	18011	6845	1.79%
2026-01-29	39.00	37.78	-1.49	-3.79%	37.50	39.00	36097	13772	3.58%
2026-01-28	41.55	39.27	-2.20	-5.31%	39.09	41.78	43016	17236	4.27%
2026-01-27	38.80	41.47	2.67	6.88%	38.50	42.49	73935	30313	7.33%
2026-01-26	40.48	38.80	-1.26	-3.15%	37.95	40.48	37602	14572	3.73%
2026-01-23	37.21	40.06	2.86	7.69%	37.00	40.79	61876	24234	6.14%
2026-01-22	37.70	37.20	-0.49	-1.30%	37.00	38.35	19013	7109	1.89%
2026-01-21	38.55	37.69	-0.82	-2.13%	37.43	38.80	24546	9278	2.44%
2026-01-20	38.72	38.51	-0.21	-0.54%	38.10	39.88	25691	9938	2.55%
2026-01-19	39.00	38.72	-0.65	-1.65%	38.60	40.20	36875	14470	3.66%
2026-01-16	37.99	39.37	1.31	3.44%	37.99	40.90	58833	23331	5.84%
2026-01-15	38.62	38.06	-0.86	-2.21%	37.31	38.85	38628	14646	3.83%
2026-01-14	41.41	38.92	-2.21	-5.37%	38.84	41.73	68288	27159	6.77%
2026-01-13	45.08	41.13	-2.57	-5.88%	40.82	46.00	59614	25132	5.91%
2026-01-12	40.08	43.70	3.81	9.55%	40.08	44.49	80828	34794	8.02%
2026-01-09	38.84	39.89	0.66	1.68%	38.61	40.43	57585	22800	5.71%
2026-01-08	38.92	39.23	0.16	0.41%	38.28	41.29	73848	29318	7.33%
2026-01-07	40.10	39.07	-2.04	-4.96%	38.29	40.92	81830	32233	8.12%
2026-01-06	45.56	41.11	-4.02	-8.91%	40.01	46.66	141187	60612	14.01%
2026-01-05	49.81	45.13	3.62	8.72%	41.90	49.81	163547	76737	16.22%
2025-12-24	38.99	41.51	3.19	8.32%	38.61	43.45	79259	32514	7.86%
2025-12-23	38.47	38.32	0.23	0.60%	37.88	38.60	21922	8374	2.17%
2025-12-22	40.26	38.09	-2.25	-5.58%	38.01	40.34	39448	15157	3.91%
2025-12-19	39.81	40.34	0.74	1.87%	39.18	40.50	37101	14800	3.68%
2025-12-18	38.80	39.60	0.30	0.76%	38.38	39.98	49349	19278	4.90%
2025-12-17	39.39	39.30	0.03	0.08%	38.38	39.99	39907	15618	3.96%
2025-12-16	38.22	39.27	0.85	2.21%	37.83	40.88	74956	29572	7.44%
2025-12-15	36.22	38.42	2.22	6.13%	36.16	39.98	67535	26356	6.70%
2025-12-12	38.00	36.20	-2.15	-5.61%	35.80	38.31	45971	16761	4.56%