佳驰科技 (688708) - 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	52.62	52.87	0.77	1.48%	52.11	53.35	16554	8754	1.16%
2026-04-30	50.90	52.10	1.26	2.48%	50.90	54.00	21381	11191	1.50%
2026-04-29	50.06	50.84	0.62	1.23%	49.94	51.17	13217	6691	0.93%
2026-04-28	52.54	50.22	-2.77	-5.23%	49.78	52.54	21299	10731	1.50%
2026-04-27	52.80	52.99	0.43	0.82%	51.90	53.10	10702	5606	0.75%
2026-04-24	54.11	52.56	-1.02	-1.90%	52.34	54.11	10519	5563	0.74%
2026-04-23	54.24	53.58	-0.63	-1.16%	53.40	54.49	13131	7082	0.92%
2026-04-22	53.97	54.21	0.11	0.20%	53.50	54.56	9324	5039	0.66%
2026-04-21	54.68	54.10	-0.16	-0.29%	53.50	54.68	12485	6746	0.88%
2026-04-20	53.30	54.26	0.87	1.63%	52.92	54.58	13647	7390	0.96%
2026-04-17	52.98	53.39	0.24	0.45%	52.56	53.66	9943	5279	0.70%
2026-04-16	52.50	53.15	0.34	0.64%	52.50	53.25	6442	3411	0.45%
2026-04-15	53.91	52.81	-0.50	-0.94%	52.69	53.97	12149	6467	0.85%
2026-04-14	52.00	53.31	1.72	3.33%	51.96	53.50	14569	7712	1.02%
2026-04-13	50.56	51.59	0.68	1.34%	50.38	52.10	10942	5638	0.77%
2026-04-10	51.31	50.91	-0.14	-0.27%	50.88	51.86	17680	9092	1.24%
2026-04-09	52.98	51.05	-2.11	-3.97%	50.88	52.98	17597	9065	1.24%
2026-04-08	52.03	53.16	2.00	3.91%	52.03	53.18	14122	7440	0.99%
2026-04-07	51.77	51.16	-0.04	-0.08%	51.00	51.85	6482	3328	0.46%
2026-04-03	51.01	51.20	-0.15	-0.29%	50.92	51.66	3981	2041	0.28%
2026-04-02	52.82	51.35	-1.26	-2.39%	51.00	52.82	6198	3209	0.44%
2026-04-01	53.61	52.61	0.05	0.10%	52.05	53.65	8960	4707	0.63%
2026-03-31	53.06	52.56	0.00	0.00%	52.05	53.37	9049	4778	0.64%
2026-03-30	51.58	52.56	0.85	1.64%	51.00	52.97	11802	6168	0.83%
2026-03-27	50.04	51.71	1.01	1.99%	50.02	51.89	10054	5146	0.71%
2026-03-26	51.70	50.70	-1.34	-2.57%	50.40	52.24	10764	5511	0.76%
2026-03-25	50.70	52.04	1.31	2.58%	50.70	52.38	9001	4669	0.63%
2026-03-24	50.65	50.73	0.63	1.26%	49.80	50.98	10249	5161	0.72%
2026-03-23	51.40	50.10	-1.70	-3.28%	49.50	51.79	17653	8937	1.24%
2026-03-20	54.48	51.80	-2.28	-4.22%	51.67	54.50	16044	8471	1.13%
2026-03-19	56.00	54.08	-2.08	-3.70%	54.00	56.00	10110	5538	0.71%
2026-03-18	56.00	56.16	0.51	0.92%	55.31	56.21	8885	4962	0.62%
2026-03-17	56.35	55.65	-0.70	-1.24%	55.50	56.86	9647	5401	0.68%
2026-03-16	56.97	56.35	-0.66	-1.16%	55.38	57.15	16541	9255	1.16%
2026-03-13	58.54	57.01	-1.97	-3.34%	57.00	59.41	18635	10774	1.31%
2026-03-12	59.51	58.98	-0.72	-1.21%	58.50	59.75	16822	9926	1.18%
2026-03-11	60.29	59.70	-0.59	-0.98%	59.38	60.79	11073	6639	0.78%
2026-03-10	59.30	60.29	1.10	1.86%	59.30	60.74	12029	7229	0.85%
2026-03-09	59.88	59.19	-1.51	-2.49%	58.55	60.29	12569	7449	0.88%
2026-03-06	59.55	60.70	0.90	1.51%	59.39	61.28	14143	8573	0.99%
2026-03-05	61.57	59.80	-1.44	-2.35%	59.36	62.27	19419	11756	1.36%
2026-03-04	61.14	61.24	-0.76	-1.23%	60.20	62.25	19766	12064	1.39%
2026-03-03	64.80	62.00	-2.93	-4.51%	61.61	66.30	23497	14947	1.65%
2026-03-02	64.98	64.93	0.54	0.84%	64.15	65.45	28097	18206	1.97%
2026-02-27	65.03	64.39	-0.64	-0.98%	63.52	65.76	18606	12009	1.31%
2026-02-26	63.99	65.03	1.07	1.67%	63.56	65.18	20096	13004	1.41%
2026-02-25	64.27	63.96	-0.03	-0.05%	63.27	64.40	16782	10680	1.18%
2026-02-24	64.00	63.99	0.49	0.77%	63.11	64.50	18510	11789	1.30%
2026-02-13	61.97	63.50	1.54	2.49%	61.60	64.23	22500	14237	1.58%
2026-02-12	61.80	61.96	0.18	0.29%	61.66	62.89	11082	6882	0.78%
2026-02-11	61.79	61.78	-0.01	-0.02%	61.50	62.08	6436	3980	0.45%
2026-02-10	62.20	61.79	-0.01	-0.02%	61.35	62.25	7934	4910	0.56%
2026-02-09	61.70	61.80	0.31	0.50%	61.20	62.08	11047	6816	0.78%
2026-02-06	61.65	61.49	-0.23	-0.37%	60.50	61.96	8587	5275	0.60%
2026-02-05	62.75	61.72	-1.28	-2.03%	61.31	63.26	12489	7738	0.88%
2026-02-04	62.58	63.00	0.43	0.69%	61.71	63.97	14052	8846	0.99%
2026-02-03	61.42	62.57	1.36	2.22%	61.42	63.16	13150	8215	0.92%
2026-02-02	62.59	61.21	-1.38	-2.20%	61.20	63.39	19247	11988	1.35%
2026-01-30	63.20	62.59	-1.04	-1.63%	61.55	63.42	17499	10917	1.23%
2026-01-29	64.37	63.63	-0.65	-1.01%	63.50	64.78	18131	11618	1.27%
2026-01-28	67.50	64.28	-2.91	-4.33%	64.08	67.50	24032	15648	1.69%
2026-01-27	66.11	67.19	1.01	1.53%	63.52	67.95	24687	16268	1.74%