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
2026-06-18	51.30	52.20	0.70	1.36%	50.68	53.62	26481	13903	1.86%
2026-06-17	48.99	51.50	2.33	4.74%	48.63	51.80	32413	16410	2.28%
2026-06-16	51.33	49.17	-2.44	-4.73%	48.40	51.88	33944	16828	2.39%
2026-06-15	51.62	51.61	-0.53	-1.02%	50.70	52.40	32359	16611	2.27%
2026-06-12	46.65	52.14	5.93	12.83%	46.00	52.14	72100	36152	5.07%
2026-06-11	44.50	46.21	1.35	3.01%	44.30	46.28	19806	9032	1.39%
2026-06-10	44.25	44.86	0.08	0.18%	43.98	45.27	11728	5212	0.82%
2026-06-09	45.23	44.78	-0.27	-0.60%	43.98	45.54	11433	5086	0.80%
2026-06-08	46.63	45.05	-2.63	-5.52%	44.60	47.88	20612	9427	1.45%
2026-06-05	47.07	47.68	0.93	1.99%	46.03	48.38	17915	8525	1.26%
2026-06-04	48.46	46.75	-1.55	-3.21%	46.50	48.46	14224	6693	1.00%
2026-06-03	47.00	48.30	1.12	2.37%	45.71	49.76	25353	12262	1.78%
2026-06-02	50.60	47.18	-3.51	-6.92%	47.11	50.66	34268	16724	2.41%
2026-06-01	50.64	50.69	1.04	2.09%	49.44	52.60	23232	11888	1.63%
2026-05-29	51.23	50.15	-1.51	-2.92%	49.88	52.24	21233	10743	1.49%
2026-05-28	51.90	51.66	-0.53	-1.02%	50.60	52.78	21270	10937	1.49%
2026-05-27	52.76	52.19	-0.69	-1.30%	51.30	53.30	19194	10021	1.35%
2026-05-26	54.94	52.88	-2.07	-3.77%	52.10	54.94	25560	13519	1.80%
2026-05-25	51.91	54.95	3.04	5.86%	51.91	56.24	43742	23929	3.07%
2026-05-22	51.49	51.91	1.30	2.57%	50.03	52.50	23827	12254	1.67%
2026-05-21	53.41	50.61	-2.78	-5.21%	50.50	53.86	23895	12464	1.68%
2026-05-20	53.03	53.39	0.28	0.53%	52.54	53.55	12415	6578	0.87%
2026-05-19	53.45	53.11	-0.19	-0.36%	51.96	54.10	25034	13239	1.76%
2026-05-18	54.32	53.30	-0.94	-1.73%	53.20	54.88	28014	15086	1.97%
2026-05-15	53.69	54.24	0.50	0.93%	53.15	55.29	29681	16191	2.09%
2026-05-14	52.80	53.74	1.44	2.75%	52.61	55.32	36016	19480	2.53%
2026-05-13	52.30	52.30	0.15	0.29%	50.84	52.45	15451	7991	1.09%
2026-05-12	53.49	52.15	-1.31	-2.45%	51.90	53.67	21949	11474	1.54%
2026-05-11	54.00	53.46	-0.34	-0.63%	53.11	54.42	19872	10650	1.40%
2026-05-08	53.21	53.80	0.61	1.15%	52.67	53.81	11959	6378	0.84%
2026-05-07	53.34	53.19	0.32	0.61%	52.30	53.36	11747	6208	0.83%
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%