嘉和美康 (688246) - 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
2026-08-21	17.59	17.41	-0.39	-2.19%	17.17	17.90	22750	3954	1.65%
2026-08-20	17.25	17.80	0.63	3.67%	17.25	18.38	36002	6479	2.62%
2026-08-19	17.98	17.17	-0.93	-5.14%	17.08	17.98	24684	4307	1.79%
2026-08-18	18.71	18.10	-0.49	-2.64%	17.94	18.71	27979	5080	2.03%
2026-08-17	18.80	18.59	-0.08	-0.43%	18.20	18.80	36347	6706	2.64%
2026-08-14	19.02	18.67	-0.35	-1.84%	18.21	19.57	28520	5335	2.07%
2026-08-13	19.53	19.02	-0.41	-2.11%	19.02	19.76	23320	4531	1.69%
2026-08-12	19.43	19.43	0.09	0.47%	19.26	19.70	15262	2974	1.11%
2026-08-11	19.49	19.34	-0.19	-0.97%	19.10	19.64	15176	2946	1.10%
2026-08-10	19.42	19.53	0.13	0.67%	18.92	20.05	25165	4916	1.83%
2026-08-07	19.11	19.40	0.20	1.04%	18.44	19.43	31299	5930	2.27%
2026-08-06	19.26	19.20	-0.26	-1.34%	18.95	19.91	32609	6319	2.37%
2026-08-05	19.34	19.46	0.36	1.88%	19.11	19.92	29244	5708	2.13%
2026-08-04	19.08	19.10	0.20	1.06%	18.38	19.31	32832	6223	2.39%
2026-08-03	17.12	18.90	1.43	8.19%	16.96	18.98	50677	9264	3.68%
2026-07-31	16.27	17.47	1.34	8.31%	16.27	17.55	41076	7030	2.99%
2026-07-30	16.61	16.13	-0.47	-2.83%	16.00	16.94	24728	4056	1.80%
2026-07-29	16.57	16.60	0.13	0.79%	16.06	16.68	28129	4607	2.04%
2026-07-28	16.24	16.47	-0.01	-0.06%	16.24	16.96	26175	4353	1.90%
2026-07-27	15.74	16.48	0.93	5.98%	15.36	16.56	35809	5808	2.60%
2026-07-24	15.86	15.55	-0.52	-3.24%	15.46	16.04	22161	3486	1.61%
2026-07-23	16.21	16.07	-0.18	-1.11%	15.69	16.38	30542	4884	2.22%
2026-07-22	16.66	16.25	-0.41	-2.46%	16.11	16.84	32796	5403	2.38%
2026-07-21	17.14	16.66	-0.48	-2.80%	15.26	17.21	51494	8324	3.74%
2026-07-20	17.00	17.14	0.41	2.45%	16.61	18.19	58060	10090	4.22%
2026-07-17	18.62	16.73	-2.02	-10.77%	16.66	18.84	42741	7434	3.11%
2026-07-16	18.64	18.75	0.31	1.68%	18.02	19.00	27637	5157	2.01%
2026-07-15	18.29	18.44	0.45	2.50%	17.59	18.97	39365	7282	2.86%
2026-07-14	18.15	17.99	-0.11	-0.61%	17.26	18.15	35206	6235	2.56%
2026-07-13	19.60	18.10	-1.40	-7.18%	17.97	19.75	38825	7210	2.82%
2026-07-10	19.27	19.50	0.46	2.42%	18.80	20.47	35244	6964	2.56%
2026-07-09	19.01	19.04	-0.16	-0.83%	18.37	19.38	36588	6902	2.66%
2026-07-08	19.64	19.20	-0.60	-3.03%	19.09	20.26	26256	5074	1.91%
2026-07-07	20.17	19.80	-0.12	-0.60%	19.69	20.39	31598	6306	2.30%
2026-07-06	21.27	19.92	-1.58	-7.35%	19.83	21.51	49706	10186	3.61%
2026-07-03	21.67	21.50	0.69	3.32%	20.83	23.09	64097	14075	4.66%
2026-07-02	20.35	20.81	0.51	2.51%	20.28	21.89	60323	12765	4.38%
2026-07-01	20.95	20.30	-0.25	-1.22%	20.01	20.95	38952	7952	2.83%
2026-06-30	20.42	20.55	0.13	0.64%	20.02	20.74	29666	6077	2.16%
2026-06-29	21.10	20.42	-0.95	-4.45%	19.81	21.34	47522	9655	3.45%
2026-06-26	22.07	21.37	-0.79	-3.56%	20.79	22.45	40864	8698	2.97%
2026-06-25	23.01	22.16	-0.84	-3.65%	21.92	23.34	41064	9188	2.98%
2026-06-24	23.85	23.00	-0.85	-3.56%	22.86	24.04	49621	11568	3.61%
2026-06-23	23.37	23.85	-0.06	-0.25%	23.34	24.12	30296	7185	2.20%
2026-06-22	24.69	23.91	-0.78	-3.16%	23.41	24.98	47676	11391	3.47%
2026-06-18	25.65	24.69	-0.66	-2.60%	24.68	25.70	39817	9980	2.89%
2026-06-17	24.41	25.35	0.66	2.67%	23.30	25.65	67949	16636	4.94%
2026-06-16	24.30	24.69	0.39	1.60%	24.03	24.97	42685	10510	3.10%
2026-06-15	23.98	24.30	0.44	1.84%	23.95	24.66	39282	9521	2.86%
2026-06-12	24.08	23.86	-0.13	-0.54%	23.40	24.80	41280	9930	3.00%
2026-06-11	24.69	23.99	-0.90	-3.62%	23.31	25.00	51279	12237	3.73%
2026-06-10	25.19	24.89	-0.42	-1.66%	24.50	25.88	47191	11808	3.43%
2026-06-09	24.13	25.31	1.57	6.61%	23.70	25.56	71525	17717	5.20%
2026-06-08	22.30	23.74	0.80	3.49%	21.88	24.56	86768	20612	6.31%
2026-06-05	20.21	22.94	2.54	12.45%	20.14	23.77	95158	21218	6.92%
2026-06-04	21.07	20.40	-0.83	-3.91%	20.20	21.44	36385	7492	2.64%
2026-06-03	21.29	21.23	-0.17	-0.79%	20.78	21.68	36881	7848	2.68%
2026-06-02	22.22	21.40	-0.80	-3.60%	21.25	22.52	47864	10390	3.48%
2026-06-01	23.21	22.20	-0.80	-3.48%	22.16	23.66	63290	14492	4.60%
2026-05-29	24.96	23.00	-2.03	-8.11%	22.60	25.88	70839	16943	5.15%
2026-05-28	25.00	25.03	0.33	1.34%	23.91	25.20	40608	9976	2.95%
2026-05-27	24.32	24.70	0.12	0.49%	24.32	26.29	68827	17469	5.00%
2026-05-26	24.60	24.58	0.00	0.00%	23.77	25.20	35855	8711	2.61%
2026-05-25	23.12	24.58	0.73	3.06%	23.12	24.97	48925	11997	3.56%
2026-05-22	23.82	23.85	0.25	1.06%	23.00	24.00	39246	9243	2.85%
2026-05-21	24.31	23.60	-0.62	-2.56%	23.50	24.71	39075	9431	2.84%
2026-05-20	24.68	24.22	-0.52	-2.10%	24.09	24.98	28437	6936	2.07%
2026-05-19	24.49	24.74	0.42	1.73%	23.93	24.78	42510	10363	3.09%
2026-05-18	23.52	24.32	0.45	1.89%	23.45	24.40	41058	9855	2.98%
2026-05-15	23.75	23.87	0.27	1.14%	23.44	24.82	51743	12520	3.76%
2026-05-14	24.00	23.60	-0.05	-0.21%	23.41	24.16	40115	9535	2.92%