佳缘科技 (301117) - 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	18.11	17.76	-0.03	-0.17%	17.48	18.18	69551	12430	6.00%
2026-08-19	19.77	17.79	-1.67	-8.58%	17.67	19.88	102098	18663	8.81%
2026-08-18	19.88	19.46	-0.41	-2.06%	19.04	19.98	76309	14781	6.59%
2026-08-17	19.46	19.87	0.41	2.11%	18.80	19.91	99290	19323	8.57%
2026-08-14	20.41	19.46	-0.79	-3.90%	19.16	20.47	108673	21301	9.38%
2026-08-13	21.29	20.25	-0.74	-3.53%	20.19	21.99	156345	33097	13.49%
2026-08-12	19.70	20.99	1.20	6.06%	19.42	21.26	156053	31873	13.47%
2026-08-11	18.63	19.79	0.87	4.60%	18.10	20.45	136339	26578	11.77%
2026-08-10	18.68	18.92	0.34	1.83%	18.16	18.96	62608	11671	5.40%
2026-08-07	18.57	18.58	-0.02	-0.11%	17.80	18.62	67073	12272	5.79%
2026-08-06	18.29	18.60	0.19	1.03%	18.16	18.93	67324	12517	5.81%
2026-08-05	18.49	18.41	0.21	1.15%	18.17	18.68	64550	11903	5.57%
2026-08-04	17.77	18.20	0.77	4.42%	17.25	18.43	86232	15491	7.44%
2026-08-03	16.60	17.43	1.01	6.15%	16.39	17.71	91673	15752	7.91%
2026-07-31	16.09	16.42	0.91	5.87%	15.87	17.18	98097	16173	8.47%
2026-07-30	16.52	15.51	-0.83	-5.08%	15.34	16.69	78114	12431	6.74%
2026-07-29	16.71	16.34	-0.31	-1.86%	16.09	16.91	69561	11380	6.00%
2026-07-28	16.70	16.65	-0.24	-1.42%	16.61	17.32	63929	10801	5.52%
2026-07-27	16.45	16.89	0.30	1.81%	16.40	17.08	62360	10505	5.38%
2026-07-24	16.93	16.59	-0.56	-3.27%	16.55	17.44	73639	12471	6.36%
2026-07-23	16.21	17.15	0.85	5.21%	16.21	17.23	96165	16166	8.30%
2026-07-22	16.33	16.30	-0.18	-1.09%	16.10	16.71	94731	15523	8.18%
2026-07-21	15.90	16.48	0.51	3.19%	14.40	16.55	131090	20425	11.32%
2026-07-20	17.22	15.97	-0.87	-5.17%	15.42	17.50	129714	21422	11.20%
2026-07-17	18.48	16.84	-1.62	-8.78%	16.72	18.78	99916	17544	8.62%
2026-07-16	19.26	18.46	-0.80	-4.15%	18.27	19.26	121303	22563	10.47%
2026-07-15	18.51	19.26	1.41	7.90%	18.21	20.12	165353	31579	14.27%
2026-07-14	18.46	17.85	-0.25	-1.38%	17.29	18.58	163715	29313	14.13%
2026-07-13	20.55	18.10	-2.19	-10.79%	18.10	20.95	257947	49560	22.26%
2026-07-10	15.86	20.29	3.38	19.99%	15.86	20.29	314574	57069	27.15%
2026-07-09	16.91	16.91	-4.23	-20.01%	16.91	16.91	25065	4238	2.16%
2026-07-08	21.55	21.14	-0.32	-1.49%	21.14	21.75	36585	7810	3.16%
2026-07-07	22.16	21.46	-0.81	-3.64%	21.31	22.52	53218	11583	4.59%
2026-07-06	23.67	22.27	-1.56	-6.55%	22.25	24.01	68067	15579	5.88%
2026-07-03	23.08	23.83	0.98	4.29%	22.75	24.30	76031	17913	6.56%
2026-07-02	23.40	22.85	-0.58	-2.48%	22.71	23.90	48359	11262	4.17%
2026-07-01	23.33	23.43	0.08	0.34%	23.03	23.98	53007	12446	4.58%
2026-06-30	22.46	23.35	0.89	3.96%	22.40	23.70	46282	10742	3.99%
2026-06-29	22.87	22.46	-0.41	-1.79%	22.20	22.97	54734	12324	4.72%
2026-06-26	23.06	22.87	-0.44	-1.89%	22.37	23.52	59033	13528	5.10%
2026-06-25	23.77	23.31	-0.46	-1.94%	22.92	23.96	49958	11647	4.31%
2026-06-24	23.67	23.77	-0.13	-0.54%	22.92	24.06	58300	13720	5.03%
2026-06-23	24.50	23.90	-1.11	-4.44%	23.70	24.96	76039	18426	6.56%
2026-06-22	25.89	25.01	-0.79	-3.06%	24.20	25.95	64060	15851	5.53%
2026-06-18	25.19	25.80	0.35	1.38%	24.95	26.35	40945	10562	3.53%
2026-06-17	25.64	25.45	-0.54	-2.08%	25.24	25.89	47732	12185	4.12%
2026-06-16	25.14	25.99	0.83	3.30%	24.91	26.08	49769	12744	4.30%
2026-06-15	25.19	25.16	-0.16	-0.63%	24.74	25.50	43243	10848	3.73%
2026-06-12	24.95	25.32	0.59	2.39%	24.95	25.91	44076	11221	3.80%
2026-06-11	24.60	24.73	-0.30	-1.20%	24.29	25.07	34475	8503	2.98%
2026-06-10	25.46	25.03	-0.65	-2.53%	24.33	25.76	46657	11622	4.03%
2026-06-09	25.21	25.68	0.60	2.39%	24.95	25.78	43815	11138	3.78%
2026-06-08	25.75	25.08	-1.49	-5.61%	24.76	26.70	61415	15708	5.30%
2026-06-05	26.01	26.57	0.42	1.61%	25.67	27.05	53653	14162	4.63%
2026-06-04	26.20	26.15	-0.47	-1.77%	25.75	26.64	40891	10668	3.53%
2026-06-03	26.60	26.62	0.12	0.45%	26.19	27.10	38671	10299	3.34%
2026-06-02	27.18	26.50	-0.67	-2.47%	25.61	27.43	48925	12904	4.22%
2026-06-01	26.16	27.17	0.97	3.70%	25.97	27.50	63374	17115	5.47%
2026-05-29	28.08	26.20	-2.04	-7.22%	25.95	28.28	70628	18838	6.10%
2026-05-28	27.75	28.24	0.60	2.17%	27.31	28.63	66760	18667	5.76%
2026-05-27	27.32	27.64	0.26	0.95%	27.10	29.14	78824	22354	6.80%
2026-05-26	39.00	38.33	-0.90	-2.29%	37.67	39.00	43155	16467	5.43%
2026-05-25	41.23	39.23	-1.99	-4.83%	38.56	41.70	66232	26232	8.34%
2026-05-22	40.90	41.22	0.72	1.78%	40.11	41.50	30171	12338	3.80%
2026-05-21	43.28	40.50	-2.76	-6.38%	40.50	43.93	49240	20745	6.20%
2026-05-20	44.24	43.26	-1.13	-2.55%	43.11	44.70	31852	13838	4.01%
2026-05-19	44.67	44.39	-0.17	-0.38%	43.63	45.28	39576	17545	4.98%
2026-05-18	42.43	44.56	2.16	5.09%	42.24	46.50	64767	29147	8.15%
2026-05-15	43.49	42.40	-0.83	-1.92%	42.16	43.98	37415	16099	4.71%
2026-05-14	45.53	43.23	-2.32	-5.09%	43.23	45.88	44284	19539	5.57%
2026-05-13	45.53	45.55	-0.10	-0.22%	44.50	45.93	37754	17155	4.75%