嘉必优 (688089) - 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
2026-04-30	16.04	16.03	-0.03	-0.19%	15.89	16.41	40005	6454	2.38%
2026-04-29	15.75	16.06	0.18	1.13%	15.71	16.34	41003	6583	2.44%
2026-04-28	15.31	15.88	0.41	2.65%	15.04	15.99	57035	8839	3.39%
2026-04-27	14.99	15.47	0.39	2.59%	14.46	15.58	68389	10302	4.06%
2026-04-24	15.20	15.08	-0.94	-5.87%	14.97	15.46	86847	13159	5.16%
2026-04-23	17.00	16.02	-4.00	-19.98%	16.02	17.51	184958	30277	10.99%
2026-04-22	19.39	20.02	0.57	2.93%	19.16	20.14	55819	11023	3.32%
2026-04-21	19.09	19.45	0.22	1.14%	19.07	19.57	29799	5781	1.77%
2026-04-20	18.96	19.23	0.31	1.64%	18.80	19.25	20669	3940	1.23%
2026-04-17	18.79	18.92	0.07	0.37%	18.64	18.94	18381	3453	1.09%
2026-04-16	18.20	18.85	0.43	2.33%	18.20	18.91	23094	4315	1.37%
2026-04-15	18.45	18.42	0.02	0.11%	18.36	18.70	17668	3272	1.05%
2026-04-14	18.33	18.40	0.16	0.88%	18.14	18.42	16406	2992	0.97%
2026-04-13	18.31	18.24	-0.16	-0.87%	18.11	18.40	14770	2688	0.88%
2026-04-10	18.20	18.40	0.32	1.77%	18.15	18.75	23006	4246	1.37%
2026-04-09	18.44	18.08	-0.36	-1.95%	17.97	18.44	18986	3457	1.13%
2026-04-08	18.18	18.44	0.43	2.39%	18.18	18.55	28112	5175	1.67%
2026-04-07	17.68	18.01	0.21	1.18%	17.68	18.08	11089	1989	0.66%
2026-04-03	18.19	17.80	-0.38	-2.09%	17.73	18.37	12393	2220	0.74%
2026-04-02	18.51	18.18	-0.33	-1.78%	18.11	18.51	15772	2880	0.94%
2026-04-01	18.38	18.51	0.51	2.83%	18.14	18.53	18935	3481	1.13%
2026-03-31	18.35	18.00	-0.35	-1.91%	18.00	18.53	15845	2899	0.94%
2026-03-30	17.86	18.35	0.11	0.60%	17.80	18.37	10268	1871	0.61%
2026-03-27	17.71	18.24	0.32	1.79%	17.71	18.30	11150	2024	0.66%
2026-03-26	18.25	17.92	-0.35	-1.92%	17.88	18.45	11842	2146	0.70%
2026-03-25	17.98	18.27	0.37	2.07%	17.83	18.28	16003	2900	0.95%
2026-03-24	17.69	17.90	0.48	2.76%	17.43	17.90	14912	2637	0.89%
2026-03-23	18.29	17.42	-1.05	-5.68%	17.38	18.29	30721	5441	1.83%
2026-03-20	19.01	18.47	-0.54	-2.84%	18.45	19.21	20989	3924	1.25%
2026-03-19	19.18	19.01	-0.43	-2.21%	18.93	19.45	25725	4917	1.53%
2026-03-18	19.57	19.44	-0.04	-0.21%	19.10	19.57	21479	4141	1.28%
2026-03-17	20.16	19.48	-0.62	-3.08%	19.45	20.19	35017	6921	2.08%
2026-03-16	19.99	20.10	0.21	1.06%	19.71	20.10	35398	7065	2.10%
2026-03-13	19.84	19.89	0.09	0.45%	19.76	20.47	59580	11980	3.54%
2026-03-12	19.73	19.80	0.07	0.35%	19.63	19.89	23799	4711	1.41%
2026-03-11	19.87	19.73	-0.05	-0.25%	19.62	19.97	16073	3166	0.95%
2026-03-10	19.58	19.78	0.24	1.23%	19.50	19.85	25323	4998	1.50%
2026-03-09	19.36	19.54	0.08	0.41%	19.28	19.85	36886	7214	2.19%
2026-03-06	18.42	19.46	1.00	5.42%	18.36	19.58	28983	5554	1.72%
2026-03-05	18.60	18.46	0.10	0.54%	18.45	18.77	14257	2648	0.85%
2026-03-04	18.60	18.36	-0.49	-2.60%	18.36	18.90	21389	3974	1.27%
2026-03-03	19.45	18.85	-0.60	-3.08%	18.80	19.65	28829	5527	1.71%
2026-03-02	19.68	19.45	-0.41	-2.06%	19.36	19.75	26243	5117	1.56%
2026-02-27	19.80	19.86	0.00	0.00%	19.72	19.92	17017	3372	1.01%
2026-02-26	19.84	19.86	0.02	0.10%	19.80	20.00	19038	3783	1.13%
2026-02-25	19.87	19.84	0.00	0.00%	19.80	19.98	19109	3800	1.14%
2026-02-24	19.60	19.84	0.47	2.43%	19.38	19.91	26699	5262	1.59%
2026-02-13	19.46	19.37	-0.08	-0.41%	19.37	19.64	17785	3467	1.06%
2026-02-12	20.07	19.45	-0.27	-1.37%	19.43	20.07	26606	5201	1.58%
2026-02-11	19.64	19.72	0.22	1.13%	19.40	19.96	35601	7021	2.12%
2026-02-10	19.40	19.50	0.02	0.10%	19.35	19.63	19267	3766	1.14%
2026-02-09	19.23	19.48	0.31	1.62%	19.23	19.55	23760	4618	1.41%
2026-02-06	19.20	19.17	-0.08	-0.42%	19.06	19.30	23130	4440	1.37%
2026-02-05	19.04	19.25	0.26	1.37%	18.92	19.34	31049	5972	1.84%
2026-02-04	18.86	18.99	0.13	0.69%	18.78	18.99	19212	3628	1.14%
2026-02-03	18.77	18.86	0.09	0.48%	18.70	18.87	15980	3004	0.95%
2026-02-02	19.15	18.77	-0.28	-1.47%	18.72	19.15	27775	5245	1.65%
2026-01-30	18.99	19.05	0.16	0.85%	18.81	19.10	26483	5029	1.57%
2026-01-29	18.77	18.89	0.03	0.16%	18.70	19.03	26927	5087	1.60%
2026-01-28	19.08	18.86	-0.29	-1.51%	18.70	19.24	42816	8090	2.54%
2026-01-27	19.97	19.15	-0.80	-4.01%	19.10	20.00	70549	13672	4.19%
2026-01-26	20.21	19.95	-0.40	-1.97%	19.80	20.29	49572	9905	2.95%