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
2026-06-26	11.18	10.87	-0.18	-1.63%	10.73	11.19	24097	2630	1.43%
2026-06-25	11.25	11.05	-0.24	-2.13%	10.83	11.36	24325	2692	1.45%
2026-06-24	11.91	11.29	-0.36	-3.09%	11.15	11.91	31298	3548	1.86%
2026-06-23	11.66	11.65	0.09	0.78%	11.57	12.03	28338	3337	1.68%
2026-06-22	11.37	11.56	0.19	1.67%	10.93	11.66	36145	4081	2.15%
2026-06-18	11.26	11.37	-0.11	-0.96%	11.26	11.63	32134	3689	1.91%
2026-06-17	11.91	11.48	-0.57	-4.73%	11.29	12.04	48808	5636	2.90%
2026-06-16	12.16	12.05	-0.09	-0.74%	11.91	12.19	19965	2401	1.19%
2026-06-15	12.48	12.14	-0.05	-0.41%	12.03	12.56	22959	2817	1.36%
2026-06-12	12.00	12.19	0.07	0.58%	11.92	12.27	21342	2588	1.27%
2026-06-11	12.48	12.12	-0.13	-1.06%	11.76	12.48	19874	2376	1.18%
2026-06-10	12.41	12.25	-0.16	-1.29%	11.97	12.49	20181	2453	1.20%
2026-06-09	12.17	12.41	0.31	2.56%	12.08	12.48	19834	2441	1.18%
2026-06-08	12.52	12.10	-0.56	-4.42%	11.90	12.65	31003	3791	1.84%
2026-06-05	12.59	12.66	0.21	1.69%	12.20	12.86	25484	3195	1.51%
2026-06-04	12.62	12.45	-0.14	-1.11%	12.30	12.69	18071	2251	1.07%
2026-06-03	12.88	12.59	-0.29	-2.25%	12.40	12.90	17614	2220	1.05%
2026-06-02	13.33	12.88	-0.32	-2.42%	12.80	13.33	21038	2725	1.25%
2026-06-01	12.77	13.20	0.31	2.40%	12.68	13.36	25427	3348	1.51%
2026-05-29	13.23	12.89	-0.19	-1.45%	12.80	13.27	25159	3267	1.49%
2026-05-28	13.49	13.08	-0.02	-0.15%	12.79	13.49	21226	2766	1.26%
2026-05-27	13.65	13.10	-0.55	-4.03%	12.92	13.65	43326	5697	2.57%
2026-05-26	13.98	13.65	-0.26	-1.87%	13.39	14.09	37688	5136	2.24%
2026-05-25	14.29	13.91	-0.33	-2.32%	13.80	14.38	28311	3966	1.68%
2026-05-22	14.31	14.24	0.04	0.28%	14.11	14.47	23837	3398	1.42%
2026-05-21	14.82	14.20	-0.63	-4.25%	14.19	14.98	28784	4213	1.71%
2026-05-20	14.90	14.83	-0.09	-0.60%	14.65	15.05	16533	2447	0.98%
2026-05-19	14.75	14.92	0.12	0.81%	14.58	15.05	20737	3063	1.23%
2026-05-18	14.83	14.80	-0.03	-0.20%	14.40	14.84	31673	4614	1.88%
2026-05-15	15.10	14.83	-0.25	-1.66%	14.70	15.42	33557	5027	1.99%
2026-05-14	16.19	15.08	-1.12	-6.91%	15.06	16.50	68634	10591	4.08%
2026-05-13	16.89	16.20	-0.62	-3.69%	16.02	17.16	50825	8362	3.02%
2026-05-12	16.00	16.82	0.77	4.80%	15.96	17.33	84749	14045	5.04%
2026-05-11	16.07	16.05	0.06	0.38%	15.85	16.29	27891	4466	1.66%
2026-05-08	15.71	15.99	0.24	1.52%	15.68	16.09	30623	4862	1.82%
2026-05-07	15.93	15.75	-0.18	-1.13%	15.65	16.08	33579	5302	2.00%
2026-05-06	16.04	15.93	-0.10	-0.62%	15.56	16.36	54488	8671	3.24%
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%