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
2026-04-30	42.95	43.90	0.79	1.83%	42.40	44.49	41547	18178	5.23%
2026-04-29	41.43	43.11	1.45	3.48%	41.31	43.86	43437	18652	5.47%
2026-04-28	43.01	41.66	-1.65	-3.81%	41.17	43.70	45978	19290	5.79%
2026-04-27	44.10	43.31	-1.06	-2.39%	42.00	44.45	51334	22213	6.46%
2026-04-24	43.90	44.37	-0.52	-1.16%	43.59	44.93	39518	17474	4.97%
2026-04-23	46.56	44.89	-1.66	-3.57%	44.53	46.78	50349	22773	6.34%
2026-04-22	46.20	46.55	-0.10	-0.21%	45.19	46.56	46518	21429	5.85%
2026-04-21	46.97	46.65	-0.91	-1.91%	46.22	47.51	63207	29569	7.96%
2026-04-20	45.92	47.56	1.66	3.62%	45.92	48.30	76624	36261	9.64%
2026-04-17	45.45	45.90	0.10	0.22%	44.71	46.19	45629	20732	5.74%
2026-04-16	45.50	45.80	0.85	1.89%	44.43	46.50	55849	25461	7.03%
2026-04-15	45.70	44.95	-0.57	-1.25%	44.77	47.21	74198	34074	9.34%
2026-04-14	43.51	45.52	2.23	5.15%	43.51	45.59	68604	30579	8.63%
2026-04-13	43.14	43.29	-0.18	-0.41%	42.88	43.68	30294	13121	3.81%
2026-04-10	43.39	43.47	0.09	0.21%	43.31	44.35	42243	18518	5.32%
2026-04-09	43.08	43.38	-0.34	-0.78%	42.60	44.28	44631	19332	5.62%
2026-04-08	42.70	43.72	2.76	6.74%	42.01	43.74	53650	23108	6.75%
2026-04-07	41.04	40.96	0.52	1.29%	40.58	42.00	41222	17068	5.19%
2026-04-03	42.10	40.44	-1.11	-2.67%	40.09	42.28	40227	16452	5.06%
2026-04-02	42.43	41.55	-1.09	-2.56%	41.24	43.10	39753	16681	5.00%
2026-04-01	44.10	42.64	-0.88	-2.02%	41.98	44.58	63070	26991	7.94%
2026-03-31	42.50	43.52	0.91	2.14%	42.28	45.25	82649	36531	10.40%
2026-03-30	41.50	42.61	0.82	1.96%	41.20	42.83	44099	18609	5.55%
2026-03-27	41.00	41.79	0.22	0.53%	40.83	42.16	35785	14917	4.50%
2026-03-26	42.97	41.57	-0.88	-2.07%	41.00	42.98	37001	15515	4.66%
2026-03-25	42.50	42.45	0.28	0.66%	42.16	43.33	36718	15680	4.62%
2026-03-24	42.77	42.17	0.89	2.16%	40.75	42.86	46695	19444	5.88%
2026-03-23	43.43	41.28	-2.07	-4.78%	40.80	44.10	55857	23837	7.03%
2026-03-20	45.10	43.35	-1.54	-3.43%	43.35	45.76	46316	20594	5.83%
2026-03-19	45.88	44.89	-1.83	-3.92%	44.48	46.20	56369	25481	7.09%
2026-03-18	45.59	46.72	1.47	3.25%	45.17	47.28	59266	27469	7.46%
2026-03-17	48.19	45.25	-2.45	-5.14%	45.16	48.64	70863	32918	8.92%
2026-03-16	52.45	47.70	-4.75	-9.06%	46.80	52.48	119699	58057	15.07%
2026-03-13	55.01	52.45	-2.96	-5.34%	52.30	55.01	60730	32499	7.64%
2026-03-12	56.99	55.41	-2.34	-4.05%	55.00	57.75	57875	32486	7.28%
2026-03-11	58.31	57.75	-0.66	-1.13%	57.36	59.95	89012	52316	11.20%
2026-03-10	57.48	58.41	1.56	2.74%	57.02	59.66	86994	50884	10.95%
2026-03-09	53.86	56.85	1.06	1.90%	53.80	56.98	65956	36534	8.30%
2026-03-06	56.02	55.79	-0.77	-1.36%	55.06	57.30	85014	47589	10.70%
2026-03-05	55.02	56.56	4.09	7.79%	53.31	56.80	126318	70194	15.90%
2026-03-04	49.42	52.47	1.24	2.42%	49.42	53.22	63823	33263	8.03%
2026-03-03	55.50	51.23	-6.35	-11.03%	51.00	56.48	126736	67604	15.95%
2026-03-02	55.75	57.58	3.61	6.69%	54.50	58.58	152044	86556	19.14%
2026-02-27	52.80	53.97	0.89	1.68%	52.40	54.48	67355	36261	8.48%
2026-02-26	51.94	53.08	1.12	2.16%	51.60	54.50	98890	52815	12.45%
2026-02-25	50.96	51.96	1.18	2.32%	50.52	52.31	49955	25829	6.29%
2026-02-24	51.29	50.78	-0.02	-0.04%	50.09	51.37	36531	18530	4.60%
2026-02-13	51.08	50.80	-0.80	-1.55%	50.80	52.09	36432	18720	4.59%
2026-02-12	52.10	51.60	-0.66	-1.26%	51.40	52.59	50561	26265	6.36%
2026-02-11	53.27	52.26	-1.03	-1.93%	52.23	53.80	48379	25574	6.09%
2026-02-10	55.53	53.29	-1.72	-3.13%	53.08	55.75	60369	32485	7.60%
2026-02-09	54.51	55.01	1.26	2.34%	54.28	55.80	49498	27210	6.23%
2026-02-06	54.51	53.75	-1.46	-2.64%	53.65	55.65	56008	30457	7.05%
2026-02-05	54.84	55.21	-0.02	-0.04%	54.28	56.28	48276	26721	6.08%
2026-02-04	56.80	55.23	-2.15	-3.75%	54.50	57.17	69744	38784	8.78%
2026-02-03	55.00	57.38	2.72	4.98%	54.00	57.68	94251	52740	11.86%
2026-02-02	55.36	54.66	-0.74	-1.34%	54.65	57.26	64399	35786	8.11%
2026-01-30	55.02	55.40	-2.72	-4.68%	53.81	57.30	110100	60594	13.86%
2026-01-29	58.38	58.12	-0.81	-1.37%	57.21	61.10	87899	51935	11.06%
2026-01-28	60.03	58.93	-1.10	-1.83%	58.28	61.28	81282	48338	10.23%
2026-01-27	60.41	60.03	-1.07	-1.75%	58.34	61.79	98304	58799	12.37%
2026-01-26	67.79	61.10	-6.69	-9.87%	61.01	67.80	138059	87540	17.38%