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
2026-05-06	21.30	22.42	1.42	6.76%	21.16	22.90	66733	14835	4.85%
2026-04-30	21.35	21.00	-0.02	-0.10%	20.98	21.59	36432	7711	2.65%
2026-04-29	20.76	21.02	-0.28	-1.31%	20.59	22.02	71064	15196	5.17%
2026-04-28	19.34	21.30	1.95	10.08%	19.29	21.85	98285	20353	7.14%
2026-04-27	18.81	19.35	0.56	2.98%	18.38	19.40	27121	5160	1.97%
2026-04-24	18.66	18.79	0.03	0.16%	18.36	18.98	23716	4430	1.72%
2026-04-23	18.67	18.76	-0.11	-0.58%	18.56	19.15	23738	4455	1.73%
2026-04-22	18.95	18.87	0.01	0.05%	18.51	18.95	20537	3846	1.49%
2026-04-21	19.30	18.86	-0.43	-2.23%	18.76	19.32	23214	4389	1.69%
2026-04-20	19.05	19.29	0.23	1.21%	18.93	19.41	23371	4491	1.70%
2026-04-17	19.58	19.06	-0.54	-2.76%	18.92	19.60	33822	6454	2.46%
2026-04-16	19.37	19.60	0.36	1.87%	18.98	19.63	25547	4942	1.86%
2026-04-15	19.50	19.24	-0.16	-0.82%	19.17	19.55	24595	4745	1.79%
2026-04-14	19.28	19.40	0.30	1.57%	19.09	19.66	25070	4838	1.82%
2026-04-13	19.20	19.10	-0.12	-0.62%	18.87	19.25	22367	4257	1.63%
2026-04-10	19.29	19.22	0.11	0.58%	19.10	19.53	26853	5190	1.95%
2026-04-09	19.79	19.11	-0.83	-4.16%	19.08	19.79	29217	5633	2.12%
2026-04-08	19.27	19.94	1.19	6.35%	19.13	19.94	29472	5772	2.14%
2026-04-07	18.71	18.75	0.24	1.30%	18.43	18.93	20055	3752	1.46%
2026-04-03	19.30	18.51	-0.80	-4.14%	18.44	19.39	24085	4500	1.75%
2026-04-02	19.94	19.31	-0.65	-3.26%	19.11	19.94	31182	6048	2.27%
2026-04-01	19.80	19.96	0.45	2.31%	19.53	20.01	35655	7057	2.59%
2026-03-31	20.15	19.51	-0.57	-2.84%	19.45	20.39	22717	4512	1.65%
2026-03-30	20.00	20.08	-0.01	-0.05%	19.62	20.16	18755	3742	1.36%
2026-03-27	19.50	20.09	0.43	2.19%	19.41	20.19	19389	3869	1.41%
2026-03-26	20.44	19.66	-0.60	-2.96%	19.53	20.53	20610	4105	1.50%
2026-03-25	20.14	20.26	0.37	1.86%	20.01	20.50	20767	4219	1.51%
2026-03-24	19.69	19.89	0.57	2.95%	19.33	19.98	26841	5274	1.95%
2026-03-23	20.42	19.32	-1.43	-6.89%	19.20	20.50	33904	6731	2.46%
2026-03-20	21.78	20.75	-0.84	-3.89%	20.70	21.80	28433	5989	2.07%
2026-03-19	22.18	21.59	-0.70	-3.14%	21.54	22.19	26485	5767	1.92%
2026-03-18	22.13	22.29	0.32	1.46%	21.78	22.49	20058	4430	1.46%
2026-03-17	22.74	21.97	-0.68	-3.00%	21.92	22.76	21752	4839	1.58%
2026-03-16	22.10	22.65	0.33	1.48%	22.10	22.72	27753	6229	2.02%
2026-03-13	22.60	22.32	-0.41	-1.80%	22.23	22.89	22052	4977	1.60%
2026-03-12	22.78	22.73	-0.06	-0.26%	22.61	23.14	21363	4880	1.55%
2026-03-11	23.53	22.79	-0.60	-2.57%	22.68	23.53	26613	6111	1.93%
2026-03-10	23.43	23.39	0.37	1.61%	23.17	23.97	28778	6755	2.09%
2026-03-09	22.54	23.02	0.03	0.13%	22.11	23.05	33184	7465	2.41%
2026-03-06	22.33	22.99	0.56	2.50%	22.33	23.09	22323	5109	1.62%
2026-03-05	22.69	22.43	0.11	0.49%	22.25	22.97	25388	5737	1.85%
2026-03-04	21.99	22.32	0.11	0.50%	21.82	22.56	29087	6462	2.11%
2026-03-03	23.07	22.21	-0.91	-3.94%	22.20	23.39	37577	8521	2.73%
2026-03-02	23.99	23.12	-1.24	-5.09%	22.85	24.03	47529	11060	3.45%
2026-02-27	24.06	24.36	0.39	1.63%	23.93	24.52	36578	8883	2.66%
2026-02-26	24.36	23.97	-0.43	-1.76%	23.82	24.56	32949	7909	2.39%
2026-02-25	24.30	24.40	0.07	0.29%	24.22	24.76	32086	7850	2.33%
2026-02-24	25.70	24.33	-1.07	-4.21%	24.08	25.85	47439	11615	3.45%
2026-02-13	25.70	25.40	-0.48	-1.85%	25.28	26.33	42018	10820	3.05%
2026-02-12	25.06	25.88	0.61	2.41%	25.06	26.10	40529	10442	2.95%
2026-02-11	25.42	25.27	0.02	0.08%	25.19	26.26	39485	10118	2.87%
2026-02-10	25.33	25.25	-0.10	-0.39%	25.05	25.80	40294	10240	2.93%
2026-02-09	24.78	25.35	0.98	4.02%	24.56	25.95	48055	12097	3.49%
2026-02-06	24.18	24.37	-0.13	-0.53%	23.90	24.71	30974	7539	2.25%
2026-02-05	24.53	24.50	-0.12	-0.49%	24.24	24.76	28048	6871	2.04%
2026-02-04	25.29	24.62	-0.56	-2.22%	24.19	25.30	36096	8863	2.62%
2026-02-03	24.30	25.18	1.12	4.66%	24.20	25.31	47273	11670	3.44%
2026-02-02	25.08	24.06	-1.05	-4.18%	24.05	25.43	59206	14582	4.30%
2026-01-30	26.18	25.11	-1.57	-5.88%	24.90	26.46	84557	21442	6.15%
2026-01-29	25.90	26.68	0.51	1.95%	25.52	28.19	76665	20897	5.57%
2026-01-28	26.88	26.17	-0.69	-2.57%	26.03	27.64	43527	11615	3.16%
2026-01-27	27.30	26.86	-0.43	-1.58%	26.10	27.53	53532	14226	3.89%