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
2026-09-01	40.80	40.11	-1.01	-2.46%	40.00	41.12	14532	5873	1.02%
2026-08-31	40.57	41.12	0.38	0.93%	40.02	41.30	11322	4611	0.79%
2026-08-28	39.85	40.74	0.63	1.57%	39.85	41.50	18298	7506	1.28%
2026-08-27	39.12	40.11	-0.05	-0.12%	38.61	40.55	21119	8380	1.48%
2026-08-26	39.46	40.16	0.51	1.29%	39.26	40.59	18654	7472	1.31%
2026-08-25	41.17	39.65	-1.61	-3.90%	38.50	41.17	32217	12737	2.26%
2026-08-24	42.30	41.26	-1.04	-2.46%	41.24	42.49	8112	3375	0.57%
2026-08-21	42.10	42.30	-0.17	-0.40%	41.87	42.47	6474	2731	0.45%
2026-08-20	42.00	42.47	0.60	1.43%	41.75	43.49	14230	6060	1.00%
2026-08-19	43.51	41.87	-1.99	-4.54%	41.51	43.82	19462	8231	1.36%
2026-08-18	45.03	43.86	-1.17	-2.60%	43.60	45.03	15913	7007	1.11%
2026-08-17	45.30	45.03	0.12	0.27%	44.70	45.49	9021	4069	0.63%
2026-08-14	44.96	44.91	0.31	0.70%	44.61	45.66	8727	3931	0.61%
2026-08-13	45.30	44.60	-0.50	-1.11%	44.60	45.80	12149	5507	0.85%
2026-08-12	45.35	45.10	-0.55	-1.20%	44.91	45.59	9437	4268	0.66%
2026-08-11	46.44	45.65	-0.90	-1.93%	45.36	46.44	11708	5365	0.82%
2026-08-10	46.01	46.55	0.13	0.28%	45.81	46.78	8939	4150	0.63%
2026-08-07	46.30	46.42	0.02	0.04%	45.25	46.58	12918	5921	0.90%
2026-08-06	47.06	46.40	-0.70	-1.49%	46.38	47.36	10770	5043	0.75%
2026-08-05	46.59	47.10	0.04	0.08%	46.59	47.50	12938	6103	0.91%
2026-08-04	47.17	47.06	0.12	0.26%	46.29	47.28	15650	7322	1.10%
2026-08-03	46.90	46.94	0.07	0.15%	46.11	47.56	7947	3742	0.56%
2026-07-31	47.95	46.87	-0.33	-0.70%	46.81	48.10	13518	6409	0.95%
2026-07-30	46.62	47.20	0.15	0.32%	45.50	47.33	19215	8960	1.35%
2026-07-29	45.87	47.05	0.95	2.06%	45.87	47.21	16458	7684	1.15%
2026-07-28	45.51	46.10	0.00	0.00%	45.12	46.90	12010	5508	0.84%
2026-07-27	44.20	46.10	1.40	3.13%	44.20	46.45	10528	4817	0.74%
2026-07-24	44.31	44.70	-0.65	-1.43%	44.31	46.38	11052	5051	0.77%
2026-07-23	44.50	45.35	0.16	0.35%	44.30	45.74	6594	2976	0.46%
2026-07-22	46.16	45.19	-0.84	-1.82%	44.12	46.16	14059	6336	0.98%
2026-07-21	44.94	46.03	1.12	2.49%	44.23	46.55	16490	7520	1.16%
2026-07-20	44.10	44.91	0.82	1.86%	42.31	45.15	17811	7822	1.25%
2026-07-17	45.51	44.09	-2.01	-4.36%	43.51	46.18	14426	6448	1.01%
2026-07-16	46.67	46.10	-0.77	-1.64%	45.56	47.14	13702	6358	0.96%
2026-07-15	46.40	46.87	0.12	0.26%	46.10	47.22	8931	4179	0.63%
2026-07-14	46.01	46.75	-0.24	-0.51%	45.16	46.85	14580	6706	1.02%
2026-07-13	49.55	46.99	-3.17	-6.32%	46.23	49.66	24359	11559	1.71%
2026-07-10	51.10	50.16	-1.47	-2.85%	50.16	52.52	24596	12602	1.72%
2026-07-09	50.28	51.63	1.34	2.66%	48.71	51.93	19847	9940	1.39%
2026-07-08	51.51	50.29	-1.78	-3.42%	50.20	52.86	17141	8789	1.20%
2026-07-07	53.42	52.07	-2.08	-3.84%	51.80	54.13	22214	11747	1.56%
2026-07-06	52.38	54.15	1.55	2.95%	50.77	55.30	39978	21241	2.80%
2026-07-03	51.06	52.60	1.53	3.00%	51.00	53.19	22443	11772	1.57%
2026-07-02	52.21	51.07	-1.46	-2.78%	51.02	53.49	20100	10494	1.41%
2026-07-01	50.50	52.53	1.73	3.41%	50.28	53.19	27509	14387	1.93%
2026-06-30	50.30	50.80	0.20	0.40%	49.80	51.07	16493	8343	1.16%
2026-06-29	51.00	50.60	-0.65	-1.27%	49.60	51.80	18329	9279	1.29%
2026-06-26	51.01	51.25	0.04	0.08%	49.28	52.49	21781	11021	1.53%
2026-06-25	53.00	51.21	-1.84	-3.47%	51.16	53.00	19624	10155	1.38%
2026-06-24	51.81	53.05	1.53	2.97%	50.40	53.20	24039	12500	1.69%
2026-06-23	52.50	51.52	-0.99	-1.89%	51.10	53.00	15529	8095	1.09%
2026-06-22	52.05	52.51	0.31	0.59%	50.06	52.69	26524	13649	1.86%
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%