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
2026-05-06	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%
2026-03-20	45.38	44.10	-1.05	-2.33%	44.05	45.60	7003	3129	1.32%
2026-03-19	46.17	45.15	-1.22	-2.63%	45.03	46.17	8548	3888	1.62%
2026-03-18	46.09	46.37	0.52	1.13%	45.51	46.45	8229	3785	1.56%
2026-03-17	46.87	45.85	-1.03	-2.20%	45.75	47.03	8031	3718	1.52%
2026-03-16	46.42	46.88	0.46	0.99%	46.02	46.93	7182	3341	1.36%
2026-03-13	46.78	46.42	-0.61	-1.30%	46.15	47.15	9357	4362	1.77%
2026-03-12	48.32	47.03	-1.09	-2.27%	46.91	48.32	17686	8376	3.34%
2026-03-11	49.47	48.12	-1.02	-2.08%	48.00	49.47	17157	8304	3.24%
2026-03-10	47.71	49.14	1.33	2.78%	47.71	49.15	16524	8041	3.12%
2026-03-09	48.70	47.81	-1.52	-3.08%	46.98	48.88	22806	10863	4.31%
2026-03-06	48.40	49.33	0.45	0.92%	48.10	50.26	22378	11067	4.23%
2026-03-05	50.36	48.88	-0.47	-0.95%	48.31	50.70	31693	15599	5.99%
2026-03-04	50.40	49.35	-2.26	-4.38%	47.87	51.10	51029	25050	9.64%
2026-03-03	54.39	51.61	-2.17	-4.03%	51.59	56.55	68030	37066	12.86%
2026-03-02	52.20	53.78	1.70	3.26%	51.78	53.80	44182	23511	8.35%
2026-02-27	51.56	52.08	0.09	0.17%	51.56	52.73	12969	6749	2.45%
2026-02-26	51.34	51.99	0.65	1.27%	51.21	52.30	14889	7722	2.81%
2026-02-25	51.08	51.34	0.16	0.31%	50.67	52.17	11842	6096	2.24%
2026-02-24	50.91	51.18	0.57	1.13%	49.88	51.41	11195	5697	2.12%
2026-02-13	50.43	50.61	0.21	0.42%	50.31	51.38	11253	5738	2.13%
2026-02-12	50.54	50.40	-0.15	-0.30%	50.10	51.25	8129	4122	1.54%
2026-02-11	51.10	50.55	-0.44	-0.86%	50.36	51.38	7086	3591	1.34%
2026-02-10	50.61	50.99	0.37	0.73%	50.22	51.55	10171	5195	1.92%
2026-02-09	50.66	50.62	0.66	1.32%	50.00	50.97	8202	4148	1.55%
2026-02-06	49.80	49.96	-0.16	-0.32%	49.60	50.91	10533	5297	1.99%
2026-02-05	49.90	50.12	0.15	0.30%	49.79	51.55	11799	5981	2.23%
2026-02-04	50.40	49.97	-0.43	-0.85%	49.80	51.48	10245	5165	1.94%
2026-02-03	49.31	50.40	1.28	2.61%	49.18	50.45	10025	5013	1.89%
2026-02-02	49.97	49.12	-0.84	-1.68%	49.00	50.49	8367	4159	1.58%
2026-01-30	49.79	49.96	0.17	0.34%	48.72	50.25	11906	5886	2.25%
2026-01-29	50.67	49.79	-0.51	-1.01%	49.66	51.13	10137	5100	1.92%
2026-01-28	51.65	50.30	-1.35	-2.61%	50.10	51.65	13282	6741	2.51%
2026-01-27	51.40	51.65	0.00	0.00%	49.71	51.96	16201	8244	3.06%