佳合科技 (920392) - 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
2026-06-24	16.590	15.900	-1.000	-5.92%	15.900	16.750	11382	1854	3.16%
2026-06-23	17.550	16.900	-0.320	-1.86%	16.900	17.870	25055	4321	6.95%
2026-06-22	16.570	17.220	0.870	5.32%	15.600	17.220	15216	2488	4.22%
2026-06-18	16.940	16.350	-0.940	-5.44%	16.080	16.960	8392	1384	2.33%
2026-06-17	17.600	17.290	-0.250	-1.43%	16.900	17.600	13601	2336	3.77%
2026-06-16	17.890	17.540	-0.360	-2.01%	17.020	18.050	18938	3315	5.25%
2026-06-15	18.080	18.000	-0.100	-0.55%	17.520	18.300	21626	3875	6.00%
2026-06-12	17.170	18.100	1.120	6.60%	16.590	18.100	25761	4469	7.15%
2026-06-11	16.300	16.980	0.750	4.62%	15.350	16.980	13888	2236	3.85%
2026-06-10	16.500	16.230	-0.310	-1.87%	15.950	16.500	3750	605	1.04%
2026-06-09	16.670	16.540	-0.230	-1.37%	16.200	16.900	7027	1156	1.95%
2026-06-08	16.150	16.770	0.470	2.88%	15.890	17.050	8591	1435	2.38%
2026-06-05	15.750	16.300	0.520	3.30%	15.720	16.650	6510	1063	1.81%
2026-06-04	16.670	15.780	-0.730	-4.42%	15.690	16.670	5361	854	1.49%
2026-06-03	16.430	16.510	0.080	0.49%	16.300	16.780	5258	869	1.46%
2026-06-02	16.690	16.430	-0.160	-0.96%	16.110	16.690	4632	758	1.29%
2026-06-01	16.710	16.590	-0.240	-1.43%	16.290	16.870	6620	1095	1.84%
2026-05-29	16.090	16.830	0.730	4.53%	16.000	16.830	9521	1555	2.64%
2026-05-28	15.860	16.100	0.280	1.77%	15.530	16.190	5856	927	1.62%
2026-05-27	16.830	15.820	-0.840	-5.04%	15.730	16.830	7432	1187	2.06%
2026-05-26	17.250	16.660	-0.480	-2.80%	16.610	17.300	5557	936	1.54%
2026-05-25	17.640	17.140	-0.470	-2.67%	16.990	17.860	7057	1220	1.96%
2026-05-22	18.440	17.610	-0.770	-4.19%	17.460	18.470	10754	1912	2.98%
2026-05-21	19.180	18.380	-0.700	-3.67%	18.310	19.320	6294	1181	1.75%
2026-05-20	19.340	19.080	-0.350	-1.80%	19.000	19.590	3838	733	1.07%
2026-05-19	19.210	19.430	0.280	1.46%	19.210	19.660	3967	772	1.10%
2026-05-18	19.890	19.150	-0.320	-1.64%	19.050	19.890	4611	884	1.28%
2026-05-15	19.750	19.470	-0.070	-0.36%	19.380	19.930	3865	755	1.07%
2026-05-14	20.250	19.540	-0.640	-3.17%	19.540	20.390	4792	948	1.33%
2026-05-13	20.360	20.180	0.080	0.40%	20.040	20.480	5073	1026	1.41%
2026-05-12	19.990	20.100	0.210	1.06%	19.780	20.360	6633	1338	1.84%
2026-05-11	19.970	19.890	-0.080	-0.40%	19.690	20.010	4638	918	1.29%
2026-05-08	19.800	19.970	0.250	1.27%	19.540	20.190	6153	1227	1.71%
2026-05-07	19.460	19.720	0.240	1.23%	19.460	19.950	4956	978	1.36%
2026-05-06	19.430	19.480	0.150	0.78%	19.410	19.650	3079	600	0.85%
2026-04-30	19.600	19.330	0.030	0.16%	19.210	19.650	4451	864	1.22%
2026-04-29	19.200	19.300	0.150	0.78%	19.150	19.500	2919	565	0.80%
2026-04-28	19.590	19.150	-0.420	-2.15%	19.150	19.860	3783	736	1.04%
2026-04-27	20.600	19.570	-0.710	-3.50%	19.460	20.600	7706	1517	2.12%
2026-04-24	20.740	20.280	-0.410	-1.98%	20.000	20.740	4208	850	1.16%
2026-04-23	21.350	20.690	-0.400	-1.90%	20.310	21.350	8673	1782	2.38%
2026-04-22	20.590	21.090	0.650	3.18%	20.430	21.200	9721	2035	2.67%
2026-04-21	20.880	20.440	-0.490	-2.34%	20.310	20.880	6543	1339	1.80%
2026-04-20	20.400	20.930	0.530	2.60%	20.280	21.270	10776	2261	2.96%
2026-04-17	19.710	20.400	0.700	3.55%	19.540	20.580	11334	2280	3.11%
2026-04-16	19.680	19.700	0.080	0.41%	19.510	19.700	4355	854	1.20%
2026-04-15	19.880	19.620	0.030	0.15%	19.540	19.910	5150	1017	1.42%
2026-04-14	19.790	19.590	-0.190	-0.96%	19.470	19.790	3818	746	1.05%
2026-04-13	19.800	19.780	-0.070	-0.35%	19.410	19.880	3115	611	0.86%
2026-04-10	19.800	19.850	0.210	1.07%	19.730	20.050	5090	1012	1.40%
2026-04-09	19.860	19.640	-0.320	-1.60%	19.560	20.230	7831	1553	2.15%
2026-04-08	19.660	19.960	0.660	3.42%	19.550	19.970	6403	1268	1.76%
2026-04-07	19.230	19.300	0.140	0.73%	19.000	19.400	3326	640	0.91%
2026-04-03	19.870	19.160	-0.450	-2.29%	19.010	19.870	5451	1052	1.50%
2026-04-02	19.700	19.610	-0.070	-0.36%	19.470	20.000	6887	1363	1.89%
2026-04-01	19.640	19.680	0.030	0.15%	19.430	19.870	7133	1399	1.96%
2026-03-31	19.800	19.650	-0.130	-0.66%	19.000	19.990	9154	1790	2.52%
2026-03-30	19.800	19.780	-0.130	-0.65%	19.350	19.800	3390	663	0.93%
2026-03-27	19.900	19.910	0.020	0.10%	19.280	20.140	3697	729	1.02%
2026-03-26	19.900	19.890	0.050	0.25%	19.380	20.210	5420	1077	1.49%
2026-03-25	20.500	19.840	-0.110	-0.55%	19.710	20.500	5387	1079	1.48%
2026-03-24	20.000	19.950	0.660	3.42%	19.330	20.130	7611	1507	2.09%
2026-03-23	20.520	19.290	-1.290	-6.27%	19.150	20.520	8445	1674	2.32%
2026-03-20	21.400	20.580	-0.320	-1.53%	20.510	21.400	5104	1064	1.40%
2026-03-19	21.890	20.900	-0.990	-4.52%	20.540	21.890	9517	1994	2.62%
2026-03-18	21.880	21.890	0.010	0.05%	21.520	21.990	4865	1057	1.34%
2026-03-17	22.660	21.880	-0.450	-2.02%	21.800	22.660	5255	1163	1.44%
2026-03-16	22.920	22.330	-0.590	-2.57%	22.170	22.920	5583	1251	1.53%