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
2025-10-31	32.90	32.78	0.07	0.21%	32.70	33.44	59314	19512	7.47%
2025-10-30	33.07	32.71	-1.92	-5.54%	32.32	33.45	111006	36457	13.97%
2025-10-29	38.30	34.63	-5.31	-13.29%	33.00	38.87	198207	70588	24.95%
2025-10-28	41.79	39.94	-3.87	-8.83%	39.75	42.50	130848	53288	16.47%
2025-10-27	42.65	43.81	0.56	1.29%	41.35	44.01	132320	56369	16.65%
2025-10-24	40.98	43.25	3.19	7.96%	40.50	44.50	140774	60106	17.72%
2025-10-23	39.60	40.06	-0.94	-2.29%	37.88	40.35	90651	35359	11.41%
2025-10-22	38.60	41.00	2.37	6.14%	37.63	42.00	126031	50000	15.86%
2025-10-21	38.19	38.63	0.28	0.73%	38.08	39.48	80462	31168	10.13%
2025-10-20	39.32	38.35	0.23	0.60%	37.60	39.55	76515	29392	9.63%
2025-10-17	38.97	38.12	-0.84	-2.16%	37.90	39.42	109158	42282	13.74%
2025-10-16	36.90	38.96	2.36	6.45%	36.21	39.58	156784	60519	19.73%
2025-10-15	35.16	36.60	1.44	4.10%	34.90	37.00	48021	17370	6.04%
2025-10-14	37.15	35.16	-1.96	-5.28%	35.01	37.56	49330	17869	6.21%
2025-10-13	34.34	37.12	0.94	2.60%	34.00	37.66	59634	21880	7.51%
2025-10-10	37.00	36.18	-1.07	-2.87%	36.13	37.63	44992	16514	5.66%
2025-10-09	37.94	37.25	-0.72	-1.90%	37.11	38.10	64784	24263	8.15%
2025-09-30	37.41	37.97	0.76	2.04%	37.28	38.20	83623	31561	10.53%
2025-09-29	35.50	37.21	1.44	4.03%	35.13	37.36	73418	26788	9.24%
2025-09-26	36.53	35.77	-1.11	-3.01%	35.66	37.06	70612	25554	8.89%
2025-09-25	37.58	36.88	-0.68	-1.81%	36.72	38.19	82668	30934	10.41%
2025-09-24	37.01	37.56	0.14	0.37%	36.26	38.35	115066	43062	14.48%
2025-09-23	37.95	37.42	-0.53	-1.40%	36.48	37.99	129997	48302	16.36%
2025-09-22	33.38	37.95	4.67	14.03%	33.38	38.12	193012	70463	24.29%
2025-09-19	33.82	33.28	-0.62	-1.83%	33.00	34.70	53917	18183	6.79%
2025-09-18	35.13	33.90	-1.20	-3.42%	33.60	35.41	101904	35358	12.83%
2025-09-17	33.54	35.10	1.35	4.00%	33.31	35.97	104871	36365	13.20%
2025-09-16	32.98	33.75	0.64	1.93%	32.71	33.75	51039	17099	6.42%
2025-09-15	32.60	33.11	0.40	1.22%	32.50	33.43	46114	15156	5.80%
2025-09-12	33.59	32.71	-0.95	-2.82%	32.71	33.59	51654	17087	6.50%
2025-09-11	32.70	33.66	0.66	2.00%	32.68	33.88	62304	20771	7.84%
2025-09-10	32.47	33.00	0.62	1.91%	32.40	33.86	61510	20428	7.74%
2025-09-09	33.10	32.38	-0.88	-2.65%	32.12	33.23	46580	15231	5.86%
2025-09-08	32.35	33.26	1.01	3.13%	32.17	33.68	67700	22282	8.52%
2025-09-05	31.27	32.25	0.99	3.17%	31.03	32.35	50177	15971	6.32%
2025-09-04	32.15	31.26	-1.00	-3.10%	30.60	32.61	61997	19665	7.80%
2025-09-03	33.69	32.26	-1.29	-3.85%	32.13	34.00	60459	19901	7.61%
2025-09-02	34.81	33.55	-1.16	-3.34%	33.15	34.81	74789	25211	9.41%
2025-09-01	35.19	34.71	-0.58	-1.64%	34.40	35.49	72386	25185	9.11%
2025-08-29	34.80	35.29	0.28	0.80%	34.27	35.37	80656	28217	10.15%
2025-08-28	34.92	35.01	0.52	1.51%	33.86	36.10	100373	35132	12.63%
2025-08-27	36.71	34.49	-1.94	-5.33%	34.49	36.71	123485	43968	15.54%
2025-08-26	37.00	36.43	-1.06	-2.83%	35.83	37.85	123064	45304	15.49%
2025-08-25	35.00	37.49	0.98	2.68%	35.00	37.60	189045	68697	23.79%
2025-08-22	37.18	36.51	-0.37	-1.00%	36.25	37.18	115760	42406	14.57%
2025-08-21	37.76	36.88	-1.28	-3.35%	36.80	38.22	135299	50438	17.03%
2025-08-20	38.00	38.16	0.26	0.69%	36.81	40.63	173698	67528	21.86%
2025-08-19	36.70	37.90	0.15	0.40%	36.06	38.70	169520	63207	21.34%
2025-08-18	38.75	37.75	-3.15	-7.70%	35.92	38.85	253973	95052	31.97%
2025-08-15	43.30	40.90	-1.70	-3.99%	38.64	46.44	312809	130813	39.37%
2025-08-14	41.80	42.60	-0.03	-0.07%	41.30	44.44	235673	101169	29.66%
2025-08-13	41.71	42.63	1.95	4.79%	39.85	45.60	306665	131703	38.60%
2025-08-12	41.00	40.68	-1.08	-2.59%	38.15	41.50	215566	85424	27.13%
2025-08-11	39.50	41.76	0.61	1.48%	38.88	41.80	236906	95862	29.82%
2025-08-08	40.03	41.15	-1.71	-3.99%	39.27	44.44	305076	126406	38.40%
2025-08-07	36.56	42.86	7.14	19.99%	36.50	42.86	311691	123750	39.23%
2025-08-06	29.47	35.72	5.95	19.99%	29.22	35.72	165350	56376	20.81%
2025-08-05	27.98	29.77	1.97	7.09%	27.85	32.30	268033	80657	33.74%
2025-08-04	25.13	27.80	2.60	10.32%	25.13	27.90	207710	55514	26.14%
2025-08-01	24.00	25.20	1.20	5.00%	23.72	25.88	136310	33969	17.16%
2025-07-31	23.72	24.00	0.18	0.76%	23.68	24.77	91066	22063	11.46%
2025-07-30	24.18	23.82	-0.67	-2.74%	23.48	24.49	79752	19090	10.04%
2025-07-29	24.68	24.49	-0.62	-2.47%	24.12	24.93	112590	27520	14.17%
2025-07-28	24.73	25.11	1.39	5.86%	24.50	27.99	168163	43227	21.17%
2025-07-25	23.65	23.72	0.29	1.24%	23.21	23.78	51802	12155	6.52%
2025-07-24	23.81	23.43	-0.30	-1.26%	23.30	23.82	72433	17000	9.12%