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
2026-08-14	13.900	13.570	-0.430	-3.07%	13.540	13.950	6487	887	1.80%
2026-08-13	14.310	14.000	-0.100	-0.71%	13.810	14.310	4284	599	1.19%
2026-08-12	13.750	14.100	0.350	2.55%	13.750	14.240	10209	1434	2.83%
2026-08-11	13.850	13.750	-0.050	-0.36%	13.640	14.010	4599	634	1.28%
2026-08-10	13.920	13.800	0.040	0.29%	13.720	14.010	2990	414	0.83%
2026-08-07	13.690	13.760	0.010	0.07%	13.480	13.820	5821	796	1.62%
2026-08-06	13.790	13.750	-0.020	-0.15%	13.600	13.870	3859	529	1.07%
2026-08-05	13.880	13.770	0.010	0.07%	13.520	13.900	4854	667	1.35%
2026-08-04	13.640	13.760	0.120	0.88%	13.510	13.770	2800	381	0.78%
2026-08-03	13.550	13.640	0.200	1.49%	13.350	13.770	5202	704	1.44%
2026-07-31	13.600	13.440	0.170	1.28%	13.390	13.600	5072	683	1.41%
2026-07-30	13.400	13.270	-0.160	-1.19%	13.150	13.570	5687	761	1.58%
2026-07-29	13.230	13.430	0.260	1.97%	13.030	13.500	5775	770	1.60%
2026-07-28	13.020	13.170	0.060	0.46%	12.870	13.400	5159	680	1.43%
2026-07-27	13.330	13.110	0.160	1.24%	12.770	13.330	4612	599	1.28%
2026-07-24	13.450	12.950	-0.210	-1.60%	12.770	13.450	3546	460	0.98%
2026-07-23	13.040	13.160	0.250	1.94%	12.750	13.270	4737	618	1.31%
2026-07-22	12.840	12.910	0.030	0.23%	12.750	13.280	4042	527	1.12%
2026-07-21	12.900	12.880	0.120	0.94%	12.000	13.000	5801	727	1.61%
2026-07-20	13.640	12.760	-0.720	-5.34%	12.630	13.640	5388	701	1.49%
2026-07-17	13.840	13.480	-0.210	-1.53%	13.420	13.900	3538	480	0.98%
2026-07-16	13.870	13.690	0.030	0.22%	13.400	13.870	3032	411	0.84%
2026-07-15	13.790	13.660	0.020	0.15%	13.580	14.070	3697	511	1.03%
2026-07-14	13.500	13.640	0.160	1.19%	13.190	13.660	3577	483	0.99%
2026-07-13	13.810	13.480	-0.330	-2.39%	13.080	13.840	5350	718	1.48%
2026-07-10	13.890	13.810	0.290	2.14%	13.300	14.060	4899	676	1.36%
2026-07-09	13.890	13.520	-0.440	-3.15%	13.220	13.890	4408	595	1.22%
2026-07-08	14.270	13.960	-0.330	-2.31%	13.580	14.270	4462	617	1.24%
2026-07-07	14.500	14.290	-0.160	-1.11%	13.780	14.500	3824	538	1.06%
2026-07-06	14.350	14.450	0.080	0.56%	14.050	14.750	3929	562	1.09%
2026-07-03	14.280	14.370	0.300	2.13%	14.090	14.500	3102	445	0.86%
2026-07-02	14.210	14.070	-0.280	-1.95%	14.040	14.610	4616	662	1.28%
2026-07-01	14.170	14.350	0.290	2.06%	13.970	14.450	3733	532	1.04%
2026-06-30	14.110	14.060	-0.050	-0.35%	14.010	14.460	4920	698	1.37%
2026-06-29	14.660	14.110	-0.550	-3.75%	13.910	14.660	7812	1106	2.17%
2026-06-26	15.350	14.660	-0.780	-5.05%	14.660	15.480	5981	903	1.66%
2026-06-25	15.730	15.440	-0.460	-2.89%	15.300	15.800	7963	1229	2.21%
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%