佳力奇 (301586) - 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
2025-09-16	49.59	50.29	0.77	1.55%	49.39	50.45	12297	6141	2.32%
2025-09-15	49.72	49.52	-0.45	-0.90%	49.50	49.98	9420	4676	1.78%
2025-09-12	50.50	49.97	-0.31	-0.62%	49.95	50.68	12004	6028	2.27%
2025-09-11	49.89	50.28	0.34	0.68%	49.35	50.30	12487	6238	2.36%
2025-09-10	50.16	49.94	0.02	0.04%	49.75	50.32	7381	3690	1.39%
2025-09-09	50.90	49.92	-1.13	-2.21%	49.85	51.00	9719	4886	1.84%
2025-09-08	50.52	51.05	0.35	0.69%	50.40	51.13	11439	5818	2.16%
2025-09-05	50.40	50.70	0.80	1.60%	49.60	50.70	10817	5451	2.04%
2025-09-04	50.72	49.90	-0.82	-1.62%	49.31	51.20	15900	7989	3.00%
2025-09-03	53.45	50.72	-2.73	-5.11%	50.50	53.48	17400	8997	3.29%
2025-09-02	53.82	53.45	-0.62	-1.15%	52.09	53.88	16909	8946	3.20%
2025-09-01	53.78	54.07	0.39	0.73%	53.10	54.20	20459	10975	3.87%
2025-08-29	54.88	53.68	-1.30	-2.36%	53.23	54.98	25597	13776	4.84%
2025-08-28	55.93	54.98	-0.90	-1.61%	53.88	56.51	25488	14065	4.82%
2025-08-27	57.90	55.88	-1.93	-3.34%	55.88	58.43	20106	11548	9.69%
2025-08-26	57.46	57.81	0.21	0.36%	56.96	58.11	18134	10430	8.74%
2025-08-25	57.66	57.60	-0.09	-0.16%	57.07	58.20	17977	10368	8.67%
2025-08-22	57.65	57.69	0.19	0.33%	56.66	57.88	14102	8102	6.80%
2025-08-21	58.28	57.50	-0.76	-1.30%	57.19	58.50	14499	8381	6.99%
2025-08-20	57.60	58.26	0.56	0.97%	57.18	58.65	18711	10858	9.02%
2025-08-19	58.32	57.70	-0.62	-1.06%	57.05	58.32	14747	8497	7.11%
2025-08-18	58.05	58.32	0.72	1.25%	57.60	58.72	20529	11936	9.90%
2025-08-15	56.68	57.60	0.89	1.57%	56.50	58.00	13864	7948	6.68%
2025-08-14	59.18	56.71	-2.46	-4.16%	56.55	59.37	26006	14985	12.54%
2025-08-13	59.03	59.17	-0.02	-0.03%	58.82	60.58	21851	12981	10.53%
2025-08-12	59.77	59.19	-1.06	-1.76%	58.82	60.98	20228	12033	9.75%
2025-08-11	60.20	60.25	-0.21	-0.35%	59.67	60.93	19546	11785	9.42%
2025-08-08	61.11	60.46	-1.26	-2.04%	60.16	62.25	23243	14119	11.20%
2025-08-07	61.06	61.72	0.46	0.75%	60.05	62.23	36213	22249	17.46%
2025-08-06	59.40	61.26	1.71	2.87%	59.27	61.71	38519	23465	18.57%
2025-08-05	59.20	59.55	-0.23	-0.38%	59.20	60.40	23502	14022	11.33%
2025-08-04	56.01	59.78	3.48	6.18%	55.55	59.93	39499	23245	19.04%
2025-08-01	57.53	56.30	-1.50	-2.60%	56.01	57.90	18453	10446	8.90%
2025-07-31	58.88	57.80	-1.46	-2.46%	57.11	59.75	23366	13663	11.26%
2025-07-30	59.18	59.26	0.03	0.05%	58.11	60.54	26908	16022	12.97%
2025-07-29	57.80	59.23	0.94	1.61%	57.66	59.27	18753	11013	9.04%
2025-07-28	57.40	58.29	0.89	1.55%	57.12	58.69	17846	10380	8.60%
2025-07-25	57.50	57.40	-0.10	-0.17%	56.62	57.51	12890	7357	6.21%
2025-07-24	56.54	57.50	0.89	1.57%	56.35	57.88	18260	10435	8.80%
2025-07-23	57.87	56.61	-1.79	-3.07%	56.09	57.90	27756	15718	13.38%
2025-07-22	59.46	58.40	-1.06	-1.78%	58.20	60.56	27157	16088	13.09%
2025-07-21	59.53	59.46	-0.51	-0.85%	57.97	60.80	25365	15100	12.23%
2025-07-18	60.65	59.97	-1.44	-2.34%	59.58	61.41	27255	16421	13.14%
2025-07-17	59.91	61.41	1.81	3.04%	59.37	61.99	36048	21977	17.38%
2025-07-16	59.99	59.60	-0.58	-0.96%	59.02	60.16	22678	13496	10.93%
2025-07-15	61.50	60.18	-1.82	-2.94%	59.10	61.98	35633	21487	17.18%
2025-07-14	59.30	62.00	1.61	2.67%	58.83	63.59	48563	29917	23.41%
2025-07-11	59.11	60.39	0.39	0.65%	57.60	60.99	45118	26708	21.75%
2025-07-10	58.30	60.00	-1.42	-2.31%	58.30	61.20	59287	35181	28.58%
2025-07-09	56.60	61.42	4.82	8.52%	56.09	67.92	86928	55336	41.91%
2025-07-08	56.46	56.60	0.01	0.02%	55.77	56.98	27016	15201	13.02%
2025-07-07	57.31	56.59	-1.07	-1.86%	56.01	57.99	28612	16328	13.79%
2025-07-04	54.83	57.66	2.30	4.15%	54.12	59.69	59384	33985	28.63%
2025-07-03	55.00	55.36	0.04	0.07%	54.78	57.58	20166	11274	9.72%
2025-07-02	55.39	55.32	-0.40	-0.72%	54.52	58.39	29554	16600	14.25%
2025-07-01	56.52	55.72	-1.28	-2.25%	55.20	56.95	30566	17060	14.74%
2025-06-30	55.91	57.00	1.52	2.74%	55.50	57.98	39741	22605	19.16%
2025-06-27	53.71	55.48	0.87	1.59%	53.71	57.00	37530	20859	18.09%
2025-06-26	52.91	54.61	1.29	2.42%	52.60	56.47	41362	22754	19.94%
2025-06-25	51.98	53.52	1.31	2.51%	51.70	54.36	32181	17142	15.51%
2025-06-24	51.09	52.21	-0.75	-1.42%	49.55	52.63	29604	15160	14.27%
2025-06-23	52.50	52.96	0.97	1.87%	51.67	53.30	24003	12622	11.57%
2025-06-20	53.67	51.99	-1.86	-3.45%	51.70	53.67	25935	13553	12.50%
2025-06-19	54.00	53.85	-1.90	-3.41%	52.68	54.89	42413	22725	20.45%
2025-06-18	50.66	55.75	4.66	9.12%	50.50	58.85	56862	31243	27.41%
2025-06-17	51.26	51.09	-0.19	-0.37%	50.08	51.28	13336	6755	6.43%
2025-06-16	50.89	51.28	0.34	0.67%	49.93	51.66	19505	9941	9.40%
2025-06-13	49.66	50.94	1.50	3.03%	49.57	51.79	26040	13202	12.55%
2025-06-12	49.06	49.44	0.11	0.22%	48.75	49.97	7131	3524	3.44%
2025-06-11	49.10	49.33	0.31	0.63%	48.75	49.50	7157	3526	3.45%
2025-06-10	50.36	49.02	-1.60	-3.16%	48.51	50.51	15754	7753	7.59%
2025-06-09	50.11	50.62	0.34	0.68%	50.11	51.36	14146	7179	6.82%