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
2026-06-22	39.39	38.42	-1.62	-4.05%	37.31	40.26	31583	12124	3.13%
2026-06-18	41.70	40.04	-1.70	-4.07%	39.00	42.19	31815	12852	3.16%
2026-06-17	43.31	41.74	-1.90	-4.35%	41.70	43.79	25678	10923	2.55%
2026-06-16	43.00	43.64	0.78	1.82%	41.90	44.66	29207	12654	2.90%
2026-06-15	40.35	42.86	2.11	5.18%	40.06	43.30	49400	20425	4.90%
2026-06-12	41.42	40.75	-0.28	-0.68%	40.04	42.36	16808	6856	1.67%
2026-06-11	41.70	41.03	-0.67	-1.61%	40.60	42.32	17221	7113	1.71%
2026-06-10	40.69	41.70	0.54	1.31%	40.69	42.81	25076	10446	2.49%
2026-06-09	40.34	41.16	0.82	2.03%	39.88	41.38	18656	7540	1.85%
2026-06-08	40.01	40.34	-1.05	-2.54%	39.71	41.20	19865	8027	1.97%
2026-06-05	40.18	41.39	1.21	3.01%	38.73	42.99	33408	13664	3.31%
2026-06-04	40.06	40.18	-0.58	-1.42%	39.40	41.00	21662	8701	2.15%
2026-06-03	41.19	40.76	-0.43	-1.04%	40.30	41.48	26057	10663	2.59%
2026-06-02	42.24	41.19	-1.31	-3.08%	40.24	42.75	31410	12986	3.12%
2026-06-01	42.74	42.50	-0.49	-1.14%	42.01	44.50	30533	13133	3.03%
2026-05-29	42.98	42.99	0.11	0.26%	42.62	46.00	52331	23204	5.19%
2026-05-28	47.20	42.88	-4.88	-10.22%	40.93	47.20	81904	35691	8.13%
2026-05-27	47.36	47.76	0.15	0.32%	45.00	48.49	39512	18692	3.92%
2026-05-26	48.88	47.61	-1.19	-2.44%	46.80	51.58	40252	19495	3.99%
2026-05-25	51.42	48.80	-1.90	-3.75%	47.90	51.51	48631	23746	4.82%
2026-05-22	50.21	50.70	1.47	2.99%	49.11	51.50	45013	22643	4.47%
2026-05-21	47.49	49.23	2.23	4.74%	46.75	51.28	74498	36826	7.39%
2026-05-20	43.45	47.00	3.56	8.20%	43.10	49.07	60506	27844	6.00%
2026-05-19	45.60	43.44	-1.35	-3.01%	42.42	45.60	47061	20466	4.67%
2026-05-18	42.70	44.79	2.14	5.02%	42.67	45.75	57083	25555	5.66%
2026-05-15	40.22	42.65	2.39	5.94%	40.01	42.85	53156	22270	5.27%
2026-05-14	40.72	40.26	-0.49	-1.20%	38.74	40.88	35171	14002	3.49%
2026-05-13	43.00	40.75	-2.47	-5.71%	39.84	43.33	59865	24529	5.94%
2026-05-12	44.69	43.22	-0.97	-2.20%	43.00	45.58	47158	20819	4.68%
2026-05-11	43.38	44.19	0.56	1.28%	42.00	45.20	51198	22378	5.08%
2026-05-08	41.00	43.63	2.64	6.44%	40.11	45.00	73711	32220	7.31%
2026-05-07	37.29	40.99	3.80	10.22%	37.02	42.45	74807	30443	7.42%
2026-05-06	36.58	37.19	0.61	1.67%	36.50	37.58	24995	9264	2.48%
2026-04-30	36.39	36.58	0.15	0.41%	36.00	36.98	16018	5837	1.59%
2026-04-29	37.00	36.43	-1.01	-2.70%	36.17	37.62	25672	9404	2.55%
2026-04-28	37.54	37.44	-0.56	-1.47%	36.54	38.63	40017	15014	3.97%
2026-04-27	36.45	38.00	1.50	4.11%	35.38	38.00	35826	13094	3.55%
2026-04-24	37.00	36.50	-0.47	-1.27%	36.00	38.88	21324	7870	2.12%
2026-04-23	38.40	36.97	-1.20	-3.14%	36.71	38.59	19726	7356	1.96%
2026-04-22	37.64	38.17	0.54	1.44%	37.03	38.88	24710	9339	2.45%
2026-04-21	39.80	37.63	-2.19	-5.50%	37.33	39.80	31403	11960	3.12%
2026-04-20	37.73	39.82	1.43	3.72%	37.70	39.88	30305	11862	3.01%
2026-04-17	37.74	38.39	0.56	1.48%	37.74	38.53	24096	9196	2.39%
2026-04-16	37.82	37.83	0.01	0.03%	37.37	38.28	19324	7339	1.92%
2026-04-15	37.74	37.82	0.36	0.96%	37.28	38.39	21056	7968	2.09%
2026-04-14	36.80	37.46	0.71	1.93%	35.80	37.49	23240	8531	2.31%
2026-04-13	36.00	36.75	0.65	1.80%	35.43	36.95	22814	8271	2.26%
2026-04-10	36.81	36.10	-0.34	-0.93%	36.02	36.99	18624	6766	1.85%
2026-04-09	37.30	36.44	-0.64	-1.73%	36.39	37.49	20714	7631	2.05%
2026-04-08	37.50	37.08	0.35	0.95%	36.81	38.49	32560	12222	3.23%
2026-04-07	38.80	36.73	-1.31	-3.44%	35.40	39.34	35665	12969	3.54%
2026-04-03	39.02	38.04	-0.96	-2.46%	37.68	39.75	32258	12369	3.20%
2026-04-02	38.19	39.00	0.76	1.99%	37.85	39.67	49995	19368	4.96%
2026-04-01	38.50	38.24	0.98	2.63%	36.72	39.10	46357	17656	4.60%
2026-03-31	36.20	37.26	0.80	2.19%	35.80	37.80	31619	11728	3.14%
2026-03-30	35.21	36.46	1.10	3.11%	34.32	36.52	30423	10852	3.02%
2026-03-27	34.17	35.36	1.18	3.45%	33.21	36.86	47790	17030	4.74%
2026-03-26	31.79	34.18	2.33	7.32%	31.66	34.58	56907	18953	5.65%
2026-03-25	32.62	31.85	-1.01	-3.07%	30.00	33.60	55885	17736	5.54%
2026-03-24	32.33	32.86	1.27	4.02%	31.36	32.90	18079	5804	1.79%
2026-03-23	33.21	31.59	-2.01	-5.98%	31.45	33.71	23958	7812	2.38%
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%