嘉晨智能 (920096) - 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
2026-07-29	34.310	34.010	-0.310	-0.90%	33.620	34.570	8168	2781	5.04%
2026-07-28	33.700	34.320	0.320	0.94%	33.230	34.880	9621	3291	5.94%
2026-07-27	32.290	34.000	1.430	4.39%	32.000	34.180	9263	3074	5.72%
2026-07-24	34.260	32.570	-1.610	-4.71%	32.500	34.260	7617	2535	4.70%
2026-07-23	33.830	34.180	1.030	3.11%	33.120	35.880	12429	4299	7.67%
2026-07-22	35.340	33.150	-2.090	-5.93%	33.090	35.790	12793	4384	7.90%
2026-07-21	34.490	35.240	0.790	2.29%	32.100	35.530	12529	4287	7.73%
2026-07-20	37.020	34.450	-2.380	-6.46%	34.070	37.590	14468	5157	8.93%
2026-07-17	40.530	36.830	-2.430	-6.19%	36.660	40.530	13187	5013	8.14%
2026-07-16	37.900	39.260	1.260	3.32%	37.000	40.260	15975	6251	9.86%
2026-07-15	39.800	38.000	-2.010	-5.02%	37.860	40.440	13287	5144	8.20%
2026-07-14	39.140	40.010	0.660	1.68%	38.450	40.620	12495	4944	7.71%
2026-07-13	41.810	39.350	-2.840	-6.73%	39.000	42.070	12356	4943	7.63%
2026-07-10	43.600	42.190	-1.320	-3.03%	42.100	44.690	16813	7251	10.38%
2026-07-09	43.750	43.510	0.320	0.74%	41.600	43.750	13626	5824	8.41%
2026-07-08	46.100	43.190	-3.450	-7.40%	43.120	46.600	16405	7229	10.13%
2026-07-07	48.400	46.640	-1.490	-3.10%	46.100	51.970	23260	11357	14.36%
2026-07-06	50.020	48.130	-3.490	-6.76%	47.700	50.880	29606	14500	18.28%
2026-07-03	42.800	51.620	8.840	20.66%	42.250	51.620	44655	21466	27.57%
2026-07-02	45.400	42.780	-2.420	-5.35%	42.750	45.800	18174	7960	11.22%
2026-07-01	46.970	45.200	-1.380	-2.96%	44.680	47.000	16262	7395	10.04%
2026-06-30	44.860	46.580	1.960	4.39%	44.050	47.290	18624	8494	11.50%
2026-06-29	47.000	44.620	-2.880	-6.06%	44.500	47.890	17061	7747	10.53%
2026-06-26	51.150	47.500	-3.150	-6.22%	47.500	51.160	19033	9335	11.75%
2026-06-25	53.400	50.650	-3.050	-5.68%	50.540	53.400	23618	12175	14.58%
2026-06-24	54.690	53.700	-1.950	-3.50%	52.620	56.490	21145	11411	13.05%
2026-06-23	54.460	55.650	1.300	2.39%	53.200	56.870	20985	11637	12.95%
2026-06-22	55.800	54.350	-2.370	-4.18%	52.880	57.790	22948	12486	14.17%
2026-06-18	59.160	56.720	-2.550	-4.30%	55.700	59.170	26300	14972	16.23%
2026-06-17	58.300	59.270	1.020	1.75%	58.010	62.660	33269	20077	20.54%
2026-06-16	55.250	58.250	4.030	7.43%	53.110	58.650	27953	15774	17.26%
2026-06-15	55.500	54.220	0.250	0.46%	52.000	55.990	21749	11810	13.43%
2026-06-12	56.710	53.970	-3.330	-5.81%	53.700	59.860	26214	14759	16.18%
2026-06-11	57.000	57.300	-2.100	-3.54%	55.160	63.500	30015	17728	18.53%
2026-06-10	66.510	59.400	-7.600	-11.34%	59.110	66.510	33102	20519	20.43%
2026-06-09	70.000	67.000	-5.320	-7.36%	65.920	71.380	43625	29780	26.93%
2026-06-08	62.740	72.320	5.610	8.41%	56.000	72.720	60009	39533	37.04%
2026-06-05	65.000	66.710	3.110	4.89%	63.800	74.500	68372	47470	42.20%
2026-06-04	53.000	63.600	10.600	20.00%	53.000	65.400	59813	36008	36.92%
2026-06-03	56.780	53.000	-4.000	-7.02%	52.980	57.940	28537	15727	17.62%
2026-06-02	57.010	57.000	-1.020	-1.76%	55.000	58.400	24801	14090	15.31%
2026-06-01	62.700	58.020	-6.130	-9.56%	58.020	62.760	31619	19009	19.52%
2026-05-29	62.920	64.150	1.450	2.31%	59.000	66.660	44980	28153	27.77%
2026-05-28	63.100	62.700	-2.590	-3.97%	62.390	68.000	36853	23950	22.75%
2026-05-27	62.500	65.290	1.090	1.70%	62.330	69.760	42049	28383	25.96%
2026-05-26	66.000	64.200	-2.360	-3.55%	60.000	66.100	41434	26212	25.58%
2026-05-25	73.000	66.560	-10.440	-13.56%	65.810	74.900	59291	41056	36.60%
2026-05-22	86.940	77.000	-9.640	-11.13%	74.920	87.070	67901	53387	41.91%
2026-05-21	97.120	86.640	-15.710	-15.35%	85.680	100.900	79207	74020	48.89%
2026-05-20	90.000	102.350	13.470	15.16%	88.010	109.180	99562	98191	61.46%
2026-05-19	89.860	88.880	-23.130	-20.65%	85.000	98.760	109593	99610	67.65%
2026-05-18	70.000	112.010	97.580	676.23%	70.000	112.010	153883	122270	-