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
2026-08-20	31.01	30.89	0.39	1.28%	30.66	31.32	10006	3100	0.99%
2026-08-19	32.80	30.50	-2.50	-7.58%	30.42	32.81	20098	6275	1.99%
2026-08-18	32.40	33.00	0.60	1.85%	31.66	33.26	19477	6299	1.93%
2026-08-17	31.18	32.40	0.53	1.66%	31.18	32.66	18504	5896	1.84%
2026-08-14	32.30	31.87	0.40	1.27%	31.18	32.35	12926	4108	1.28%
2026-08-13	31.87	31.47	-0.24	-0.76%	31.31	32.34	13296	4224	1.32%
2026-08-12	31.08	31.71	0.40	1.28%	30.97	32.48	23976	7604	2.38%
2026-08-11	30.97	31.31	0.31	1.00%	30.23	31.74	15618	4835	1.55%
2026-08-10	31.20	31.00	-0.01	-0.03%	30.44	31.47	13402	4137	1.33%
2026-08-07	31.41	31.01	-0.41	-1.30%	30.11	31.72	17152	5293	1.70%
2026-08-06	31.00	31.42	0.42	1.35%	30.60	31.45	14818	4602	1.47%
2026-08-05	30.29	31.00	0.75	2.48%	30.10	31.29	18769	5759	1.86%
2026-08-04	29.59	30.25	0.60	2.02%	29.58	30.56	25399	7655	2.52%
2026-08-03	29.97	29.65	-0.85	-2.79%	29.10	30.59	34710	10247	3.44%
2026-07-31	32.36	30.50	-2.18	-6.67%	29.81	32.48	50797	15765	5.04%
2026-07-23	33.00	32.68	-0.12	-0.37%	32.55	33.08	30098	9858	2.99%
2026-07-22	32.54	32.80	-0.06	-0.18%	32.42	33.08	30056	9838	2.98%
2026-07-21	32.83	32.86	0.02	0.06%	31.54	33.50	39719	12854	3.94%
2026-07-20	33.97	32.84	-0.47	-1.41%	32.11	34.28	39250	12976	3.89%
2026-07-17	35.65	33.31	-2.25	-6.33%	33.18	36.14	32883	11150	3.26%
2026-07-16	35.22	35.56	0.35	0.99%	34.53	36.09	15308	5403	1.52%
2026-07-15	35.95	35.21	-0.81	-2.25%	35.21	37.34	18126	6556	1.80%
2026-07-14	34.40	36.02	1.62	4.71%	33.90	36.06	22679	7993	2.25%
2026-07-13	35.03	34.40	-0.51	-1.46%	34.30	35.27	15756	5467	1.56%
2026-07-10	35.05	34.91	-0.14	-0.40%	34.50	35.66	14280	5005	1.42%
2026-07-09	35.20	35.05	0.07	0.20%	34.51	35.97	16628	5839	1.65%
2026-07-08	35.15	34.98	-0.12	-0.34%	34.62	35.60	16237	5685	1.61%
2026-07-07	36.15	35.10	-1.36	-3.73%	34.94	36.85	14481	5145	1.44%
2026-07-06	37.30	36.46	-0.88	-2.36%	36.15	37.86	15903	5835	1.58%
2026-07-03	37.93	37.34	-0.59	-1.56%	37.00	38.48	18403	6915	1.83%
2026-07-02	38.86	37.93	-0.17	-0.45%	37.70	39.48	22070	8530	2.19%
2026-07-01	36.10	38.10	2.01	5.57%	35.97	38.68	24927	9404	2.47%
2026-06-30	35.01	36.09	0.71	2.01%	34.76	36.36	16555	5893	1.64%
2026-06-29	35.81	35.38	-0.42	-1.17%	34.33	35.88	21479	7532	2.13%
2026-06-26	36.31	35.80	-1.10	-2.98%	35.52	37.04	18043	6502	1.79%
2026-06-25	37.23	36.90	-0.79	-2.10%	36.69	37.70	19258	7134	1.91%
2026-06-24	38.73	37.69	-0.87	-2.26%	37.21	38.97	17813	6727	1.77%
2026-06-23	38.38	38.56	0.14	0.36%	38.04	40.16	26640	10414	2.64%
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%