吉和昌 (920193) - 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
2026-08-20	33.860	32.830	-0.950	-2.81%	32.050	33.990	42420	13931	16.83%
2026-08-19	33.450	33.780	-0.570	-1.66%	32.660	35.590	62661	21416	24.87%
2026-08-18	34.050	34.350	0.630	1.87%	33.730	36.470	65794	23014	26.11%
2026-08-17	32.880	33.720	0.630	1.90%	32.720	34.100	45149	15180	17.92%
2026-08-14	32.260	33.090	1.150	3.60%	31.700	33.620	45240	14886	17.95%
2026-08-13	34.480	31.940	-2.340	-6.83%	31.780	34.550	55116	18267	21.87%
2026-08-12	33.810	34.280	0.260	0.76%	33.010	34.440	46251	15558	18.35%
2026-08-11	34.670	34.020	-1.270	-3.60%	33.230	35.350	55991	19059	22.22%
2026-08-10	34.750	35.290	-0.350	-0.98%	34.720	36.860	77274	27538	30.66%
2026-08-07	32.660	35.640	3.010	9.22%	32.660	39.880	117131	43258	46.48%
2026-08-06	32.340	32.630	-0.770	-2.31%	32.100	33.370	40973	13384	16.26%
2026-08-05	31.400	33.400	1.510	4.74%	30.890	33.770	56002	18283	22.22%
2026-08-04	30.860	31.890	0.890	2.87%	30.520	31.890	35601	11145	14.13%
2026-08-03	29.790	31.000	1.290	4.34%	29.700	31.860	39237	12157	15.57%
2026-07-31	30.480	29.710	1.170	4.10%	29.700	31.990	56821	17426	22.55%
2026-07-30	32.600	28.540	-4.870	-14.58%	28.300	33.850	62255	19126	24.70%
2026-07-29	33.080	33.410	0.360	1.09%	31.600	34.490	61264	20288	24.31%
2026-07-28	31.390	33.050	0.530	1.63%	31.060	34.300	63980	21225	25.39%
2026-07-27	31.240	32.520	1.940	6.34%	30.530	32.860	54443	17348	21.60%
2026-07-24	31.500	30.580	-3.400	-10.01%	30.480	32.970	61465	19375	24.39%
2026-07-23	31.330	33.980	4.480	15.19%	30.510	36.880	82769	28135	32.84%
2026-07-22	30.680	29.500	-2.620	-8.16%	29.500	32.120	49436	15151	19.62%
2026-07-21	30.420	32.120	1.910	6.32%	28.000	32.960	61802	19203	24.52%
2026-07-20	33.850	30.210	-2.730	-8.29%	29.270	33.850	55704	17496	22.10%
2026-07-17	35.930	32.940	-3.290	-9.08%	32.940	36.750	51663	18206	20.50%
2026-07-16	34.320	36.230	0.620	1.74%	33.780	37.410	55688	19760	22.10%
2026-07-15	41.780	35.610	-5.760	-13.92%	35.550	42.370	74268	28080	29.47%
2026-07-14	39.990	41.370	0.750	1.85%	37.770	42.500	75200	29974	29.84%
2026-07-13	37.220	40.620	1.130	2.86%	35.550	42.880	87021	34030	34.53%
2026-07-10	41.350	39.490	-1.170	-2.88%	39.440	44.800	94750	39871	37.60%
2026-07-09	42.800	40.660	-2.170	-5.07%	39.780	43.810	89602	37088	35.56%
2026-07-08	47.000	42.830	-6.170	-12.59%	41.470	48.870	107556	47745	42.68%
2026-07-07	49.710	49.000	-6.560	-11.81%	46.010	55.180	121892	61249	48.37%
2026-07-06	73.000	55.560	-23.800	-29.99%	55.560	74.900	167525	106064	66.48%
2026-07-03	62.010	79.360	18.310	29.99%	59.800	79.360	196289	128709	77.89%
2026-07-02	55.000	61.050	52.530	616.55%	55.000	69.540	244120	147841	96.87%