嘉德利 (603435) - 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
2026-07-24	45.90	44.33	-2.54	-5.42%	44.22	46.02	25094	11265	7.03%
2026-07-23	46.48	46.87	0.32	0.69%	45.90	47.98	34182	15967	9.58%
2026-07-22	45.80	46.55	1.50	3.33%	45.33	49.56	57162	27124	16.02%
2026-07-21	40.63	45.05	4.10	10.01%	38.96	45.05	45708	19239	12.81%
2026-07-20	45.50	40.95	-4.55	-10.00%	40.95	46.28	37259	15896	10.44%
2026-07-17	47.39	45.50	-2.15	-4.51%	45.50	48.57	30630	14318	8.58%
2026-07-16	47.00	47.65	0.17	0.36%	46.67	50.42	30791	14902	8.63%
2026-07-15	49.96	47.48	-2.46	-4.93%	47.17	50.18	28816	13905	8.07%
2026-07-14	49.00	49.94	0.93	1.90%	48.00	50.45	25791	12781	7.23%
2026-07-13	52.68	49.01	-3.84	-7.27%	48.66	53.25	34740	17508	9.73%
2026-07-10	53.40	52.85	-0.94	-1.75%	52.71	55.81	39179	21269	10.98%
2026-07-09	54.70	53.79	-2.60	-4.61%	50.91	55.83	50301	26609	14.09%
2026-07-08	55.60	56.39	0.39	0.70%	53.60	57.50	45997	25399	12.89%
2026-07-07	59.05	56.00	-2.81	-4.78%	54.89	59.93	38665	21944	10.83%
2026-07-06	63.00	58.81	-3.32	-5.34%	58.39	63.00	40358	24166	11.31%
2026-07-03	64.99	62.13	-2.03	-3.16%	62.00	65.50	36748	23086	10.30%
2026-07-02	64.82	64.16	-2.54	-3.81%	63.58	67.98	49197	32355	13.79%
2026-07-01	68.00	66.70	-1.56	-2.29%	66.00	71.26	66221	45350	18.56%
2026-06-30	66.67	68.26	3.00	4.60%	65.83	68.68	81375	54979	22.80%
2026-06-29	59.33	65.26	5.93	9.99%	59.00	65.26	36912	23680	10.34%
2026-06-26	63.25	59.33	-5.49	-8.47%	59.00	63.52	52966	32046	14.84%
2026-06-25	65.79	64.82	-0.89	-1.35%	63.18	67.50	49540	32234	13.88%
2026-06-24	64.64	65.71	0.71	1.09%	61.85	66.18	45744	29489	12.82%
2026-06-23	67.50	65.00	-2.50	-3.70%	63.88	67.59	45026	29397	12.62%
2026-06-22	69.60	67.50	-2.97	-4.21%	66.71	72.25	65924	45207	18.47%
2026-06-18	69.19	70.47	0.30	0.43%	68.50	71.77	57422	40311	16.09%
2026-06-17	66.80	70.17	1.49	2.17%	66.80	71.20	69267	48138	19.41%
2026-06-16	65.11	68.68	2.08	3.12%	65.11	69.73	79360	53993	22.24%
2026-06-15	62.45	66.60	5.69	9.34%	61.20	67.00	90475	58565	25.35%
2026-06-12	65.47	60.91	-3.29	-5.12%	60.49	65.89	90074	56643	25.24%
2026-06-11	66.90	64.20	-6.07	-8.64%	64.00	67.55	90512	59112	25.36%
2026-06-10	76.38	70.27	-7.81	-10.00%	70.27	76.41	83732	60562	23.46%
2026-06-09	81.20	78.08	1.60	2.09%	76.61	81.30	73283	57302	20.53%
2026-06-08	78.93	76.48	-6.63	-7.98%	75.80	81.78	85484	66799	23.95%
2026-06-05	85.00	83.11	-1.74	-2.05%	81.20	89.15	140797	120215	39.45%
2026-06-04	75.09	84.85	7.71	9.99%	72.00	84.85	140073	108469	39.25%
2026-06-03	72.02	77.14	0.32	0.42%	71.80	80.52	116072	87848	32.52%
2026-06-02	81.00	76.82	-8.54	-10.00%	76.82	81.00	107843	83544	30.22%
2026-06-01	80.40	85.36	4.96	6.17%	77.10	88.38	177309	148329	49.68%
2026-05-29	72.17	80.40	7.31	10.00%	72.17	80.40	122646	97169	34.37%
2026-05-28	70.25	73.09	-0.16	-0.22%	68.12	78.80	145298	109046	40.71%
2026-05-27	81.02	73.25	-12.83	-14.90%	72.66	85.79	158419	125253	44.39%
2026-05-26	90.00	86.08	-13.41	-13.48%	82.39	95.20	189206	167504	53.02%
2026-05-25	108.00	99.49	-28.19	-22.08%	98.75	112.00	215396	225960	60.36%
2026-05-22	88.00	127.68	111.92	710.15%	87.70	140.91	296216	310945	-