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
2026-04-30	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%
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%