家联科技 (301193) - 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
2026-09-16	18.85	19.40	0.38	2.00%	18.65	19.46	24892	4757	1.35%
2026-09-15	19.18	19.02	-0.15	-0.78%	18.97	19.49	19913	3816	1.08%
2026-09-14	19.39	19.17	-0.19	-0.98%	18.88	19.40	30266	5779	1.64%
2026-09-11	19.91	19.36	-0.76	-3.78%	18.98	20.30	55092	10680	2.99%
2026-09-10	20.27	20.12	-0.42	-2.04%	20.04	20.77	40699	8265	2.21%
2026-09-09	20.84	20.54	-0.41	-1.96%	20.45	21.38	47495	9899	2.58%
2026-09-08	20.46	20.95	0.45	2.20%	20.03	21.20	86946	17958	4.72%
2026-09-07	19.81	20.50	0.74	3.74%	19.81	21.76	83257	17322	4.52%
2026-09-04	20.30	19.76	-0.45	-2.23%	19.68	20.55	49263	9809	2.67%
2026-09-03	20.53	20.21	-0.27	-1.32%	20.17	20.76	41724	8521	2.27%
2026-09-02	20.07	20.48	0.37	1.84%	19.82	20.63	51627	10457	2.80%
2026-09-01	19.90	20.11	0.19	0.95%	19.63	20.30	48201	9630	2.62%
2026-08-31	18.70	19.92	1.29	6.92%	18.43	20.17	95697	18945	5.20%
2026-08-28	17.78	18.63	0.76	4.25%	17.71	18.97	77785	14395	4.22%
2026-08-27	18.74	17.87	-1.14	-6.00%	17.35	18.74	103128	18460	5.60%
2026-08-26	18.55	19.01	0.55	2.98%	18.49	19.36	50907	9730	2.76%
2026-08-25	17.91	18.46	0.74	4.18%	17.38	18.67	37557	6839	2.04%
2026-08-24	17.88	17.72	-0.34	-1.88%	17.62	18.44	25827	4621	1.40%
2026-08-21	18.10	18.06	-0.05	-0.28%	17.75	18.19	18652	3359	1.01%
2026-08-20	17.95	18.11	0.41	2.32%	17.60	18.22	19954	3585	1.08%
2026-08-19	18.18	17.70	-0.56	-3.07%	17.58	18.25	31655	5659	1.72%
2026-08-18	18.74	18.26	-0.33	-1.78%	18.00	18.74	35841	6538	1.95%
2026-08-17	18.69	18.59	0.29	1.58%	18.36	18.84	23138	4306	1.26%
2026-08-14	18.30	18.30	-0.06	-0.33%	18.00	18.48	17298	3150	0.94%
2026-08-13	18.21	18.36	0.15	0.82%	18.12	19.00	42007	7802	2.28%
2026-08-12	18.02	18.21	0.16	0.89%	17.94	18.29	18696	3393	1.02%
2026-08-11	18.28	18.05	-0.25	-1.37%	17.93	18.46	26479	4803	1.44%
2026-08-10	17.70	18.30	0.58	3.27%	17.11	18.40	43706	7780	2.37%
2026-08-07	17.96	17.72	0.04	0.23%	17.45	17.96	32242	5705	1.75%
2026-08-06	17.60	17.68	0.06	0.34%	17.34	17.81	42096	7396	2.29%
2026-08-05	16.76	17.62	0.87	5.19%	16.76	17.66	49509	8632	2.69%
2026-08-04	16.38	16.75	0.37	2.26%	16.34	16.96	31203	5216	1.69%
2026-08-03	16.18	16.38	0.49	3.08%	15.92	16.70	29681	4855	1.61%
2026-07-31	15.60	15.89	0.55	3.59%	15.22	16.13	33008	5262	1.79%
2026-07-30	15.99	15.34	-0.49	-3.10%	15.25	16.17	39852	6216	2.16%
2026-07-29	15.82	15.83	0.15	0.96%	15.59	16.07	30827	4876	1.67%
2026-07-28	15.60	15.68	-0.10	-0.63%	15.55	16.32	27359	4354	1.49%
2026-07-27	15.44	15.78	0.69	4.57%	14.82	16.00	39625	6217	2.15%
2026-07-24	15.39	15.09	-0.60	-3.82%	14.96	15.60	28213	4288	1.53%
2026-07-23	15.40	15.69	0.17	1.10%	15.29	15.76	23259	3615	1.26%
2026-07-22	15.81	15.52	-0.29	-1.83%	15.31	15.98	35904	5594	1.95%
2026-07-21	16.10	15.81	-0.23	-1.43%	14.78	16.12	62324	9611	3.38%
2026-07-20	16.05	16.04	-0.01	-0.06%	15.59	16.35	53402	8535	2.90%
2026-07-17	17.14	16.05	-1.19	-6.90%	15.80	17.28	49392	8074	2.68%
2026-07-16	17.63	17.24	-0.54	-3.04%	16.99	17.88	32740	5660	1.78%
2026-07-15	17.09	17.78	0.69	4.04%	16.71	17.92	52825	9182	2.87%
2026-07-14	17.05	17.09	0.10	0.59%	16.55	17.35	28469	4819	1.55%
2026-07-13	17.60	16.99	-0.84	-4.71%	16.88	17.60	41591	7130	2.26%
2026-07-10	17.19	17.83	0.45	2.59%	17.06	18.00	38618	6817	2.10%
2026-07-09	17.67	17.38	-0.27	-1.53%	16.92	17.69	50540	8720	2.74%
2026-07-08	17.96	17.65	-0.32	-1.78%	17.26	18.05	35161	6178	1.91%
2026-07-07	19.41	17.97	-1.13	-5.92%	17.80	19.41	47057	8595	2.55%
2026-07-06	18.85	19.10	0.25	1.33%	18.70	19.87	49913	9695	2.71%
2026-07-03	18.69	18.85	0.27	1.45%	18.11	19.07	42945	7995	2.33%
2026-07-02	18.20	18.58	-0.05	-0.27%	18.20	19.76	51079	9722	2.77%
2026-07-01	18.50	18.63	0.09	0.49%	18.05	18.93	44054	8127	2.39%
2026-06-30	18.26	18.54	0.30	1.64%	18.17	19.09	33615	6258	1.83%
2026-06-29	18.39	18.24	-0.34	-1.83%	17.50	18.58	56553	10162	3.07%
2026-06-26	19.80	18.58	-1.20	-6.07%	18.57	19.88	64437	12201	3.50%
2026-06-25	19.68	19.78	0.23	1.18%	19.21	20.72	60241	11971	3.27%
2026-06-24	20.09	19.55	-0.56	-2.78%	19.15	20.80	56071	11015	3.04%
2026-06-23	20.17	20.11	-0.10	-0.49%	19.80	21.08	54651	11165	2.97%
2026-06-22	20.27	20.21	-0.13	-0.64%	19.03	20.32	81588	16062	4.43%
2026-06-18	23.09	20.34	-2.70	-11.72%	20.19	23.09	124235	26565	6.75%
2026-06-17	22.61	23.04	0.21	0.92%	22.25	23.69	47530	10983	2.58%
2026-06-16	22.88	22.83	0.30	1.33%	22.16	23.30	53511	12186	2.91%
2026-06-15	21.58	22.53	1.03	4.79%	21.50	23.05	73689	16399	4.00%
2026-06-12	21.67	21.50	0.15	0.70%	21.20	21.91	53647	11532	2.91%
2026-06-11	21.43	21.35	-0.26	-1.20%	21.00	21.74	42927	9161	2.33%
2026-06-10	22.95	21.61	-1.07	-4.72%	21.23	23.20	62051	13490	3.37%
2026-06-09	23.54	22.68	-0.52	-2.24%	22.16	23.70	75424	17064	4.10%