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
2026-06-26	33.41	32.83	-0.72	-2.15%	32.42	33.44	10848	3572	2.05%
2026-06-25	34.89	33.55	-1.20	-3.45%	33.20	34.97	11822	3986	2.23%
2026-06-24	35.79	34.75	-1.19	-3.31%	34.35	36.15	8647	3019	1.63%
2026-06-23	35.82	35.94	-0.16	-0.44%	35.61	36.67	7723	2795	1.46%
2026-06-22	36.66	36.10	-0.75	-2.04%	34.83	36.85	12216	4352	2.31%
2026-06-18	35.51	36.85	0.83	2.30%	35.51	37.40	10322	3798	1.95%
2026-06-17	35.98	36.02	-0.32	-0.88%	35.57	36.56	6006	2155	1.14%
2026-06-16	36.42	36.34	0.02	0.06%	36.08	36.85	7710	2813	1.46%
2026-06-15	35.56	36.32	0.81	2.28%	35.10	36.60	8540	3085	1.61%
2026-06-12	34.79	35.51	0.95	2.75%	34.79	36.74	12920	4643	2.44%
2026-06-11	34.36	34.56	-0.42	-1.20%	34.01	35.04	6703	2305	1.27%
2026-06-10	35.08	34.98	-0.54	-1.52%	34.30	35.97	7655	2674	1.45%
2026-06-09	35.10	35.52	0.47	1.34%	35.10	36.39	7436	2651	1.41%
2026-06-08	36.03	35.05	-1.55	-4.23%	34.70	36.47	9396	3338	1.78%
2026-06-05	35.88	36.60	0.77	2.15%	35.28	37.05	10301	3732	1.95%
2026-06-04	37.13	35.83	-1.24	-3.35%	35.48	37.13	9624	3461	1.82%
2026-06-03	37.45	37.07	-0.23	-0.62%	36.81	37.78	8313	3102	1.57%
2026-06-02	37.96	37.30	-0.66	-1.74%	36.55	38.02	7482	2770	1.41%
2026-06-01	37.07	37.96	0.91	2.46%	36.90	38.33	8371	3167	1.58%
2026-05-29	38.93	37.05	-1.88	-4.83%	37.05	39.47	9675	3660	1.83%
2026-05-28	38.41	38.93	0.48	1.25%	37.97	39.33	5975	2306	1.13%
2026-05-27	40.14	38.45	-1.35	-3.39%	38.21	40.14	10083	3913	1.91%
2026-05-26	41.55	39.80	-1.75	-4.21%	39.21	41.56	14536	5818	2.75%
2026-05-25	42.30	41.55	-0.76	-1.80%	41.06	42.64	7741	3214	1.46%
2026-05-22	40.84	42.31	1.71	4.21%	40.23	42.77	11931	4945	2.25%
2026-05-21	42.46	40.60	-1.59	-3.77%	40.37	42.87	11463	4781	2.17%
2026-05-20	43.25	42.19	-1.06	-2.45%	42.07	43.34	10554	4482	1.99%
2026-05-19	43.47	43.25	0.16	0.37%	42.46	43.73	9007	3868	1.70%
2026-05-18	43.33	43.09	-0.41	-0.94%	42.80	43.81	8015	3458	1.51%
2026-05-15	44.00	43.50	-0.66	-1.49%	43.40	44.60	9535	4190	1.80%
2026-05-14	45.30	44.16	-1.14	-2.52%	44.07	45.60	13263	5902	2.51%
2026-05-13	44.79	45.30	0.43	0.96%	44.28	46.47	17808	8101	3.37%
2026-05-12	44.82	44.87	0.15	0.34%	44.04	45.80	17961	8032	3.39%
2026-05-11	44.00	44.72	0.72	1.64%	43.86	44.86	13703	6099	2.59%
2026-05-08	42.94	44.00	1.00	2.33%	42.67	44.10	12529	5462	2.37%
2026-05-07	42.45	43.00	0.58	1.37%	42.33	43.07	8046	3436	1.52%
2026-05-06	42.08	42.42	0.42	1.00%	42.01	43.63	15455	6587	2.92%
2026-04-30	41.33	42.00	0.68	1.65%	41.03	42.23	11998	5023	2.27%
2026-04-29	41.55	41.32	-1.42	-3.32%	39.70	41.82	20927	8509	3.96%
2026-04-28	42.96	42.74	-0.77	-1.77%	42.16	43.91	11034	4733	2.09%
2026-04-27	42.08	43.51	1.42	3.37%	41.65	43.88	12826	5539	2.42%
2026-04-24	42.32	42.09	-0.45	-1.06%	41.69	42.76	7932	3335	1.50%
2026-04-23	43.54	42.54	-1.03	-2.36%	42.42	43.88	8700	3737	1.64%
2026-04-22	43.50	43.57	-0.13	-0.30%	43.02	43.67	6158	2673	1.16%
2026-04-21	44.40	43.70	-0.80	-1.80%	43.52	44.40	8962	3924	1.69%
2026-04-20	44.30	44.50	0.49	1.11%	43.80	44.58	9359	4145	1.77%
2026-04-17	44.01	44.01	-0.03	-0.07%	43.37	44.21	7449	3262	1.41%
2026-04-16	44.10	44.04	0.09	0.20%	43.39	44.22	8400	3680	1.59%
2026-04-15	43.69	43.95	0.45	1.03%	43.57	45.30	14674	6502	2.77%
2026-04-14	43.43	43.50	0.44	1.02%	42.83	43.55	7684	3316	1.45%
2026-04-13	42.76	43.06	0.29	0.68%	42.27	43.15	5039	2162	0.95%
2026-04-10	42.64	42.77	0.37	0.87%	42.64	43.31	6239	2683	1.18%
2026-04-09	42.85	42.40	-0.83	-1.92%	42.24	43.01	5990	2551	1.13%
2026-04-08	42.56	43.23	1.45	3.47%	42.34	43.23	6977	2993	1.32%
2026-04-07	40.86	41.78	1.03	2.53%	40.53	42.89	7559	3156	1.43%
2026-04-03	41.86	40.75	-1.10	-2.63%	40.60	42.05	6089	2497	1.15%
2026-04-02	42.80	41.85	-0.95	-2.22%	41.51	42.92	5143	2164	0.97%
2026-04-01	43.05	42.80	0.53	1.25%	42.48	43.15	6028	2573	1.14%
2026-03-31	43.24	42.27	-0.98	-2.27%	42.10	43.76	6747	2900	1.28%
2026-03-30	42.95	43.25	0.00	0.00%	42.58	43.58	5840	2518	1.10%
2026-03-27	42.00	43.25	0.26	0.60%	42.00	43.50	8035	3454	1.52%
2026-03-26	43.85	42.99	-0.86	-1.96%	42.41	43.96	7758	3338	1.47%
2026-03-25	43.00	43.85	0.85	1.98%	42.81	43.86	7987	3472	1.51%
2026-03-24	41.99	43.00	1.90	4.62%	41.12	43.09	10657	4507	2.01%
2026-03-23	43.84	41.10	-3.00	-6.80%	40.53	43.84	11259	4742	2.13%