佳先股份 (920489) - 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
2026-09-16	11.740	12.280	0.470	3.98%	11.680	12.380	28102	3401	3.24%
2026-09-15	11.820	11.810	-0.020	-0.17%	11.670	12.050	18902	2253	2.18%
2026-09-14	11.760	11.830	0.050	0.42%	11.720	11.970	9292	1099	1.07%
2026-09-11	12.080	11.780	-0.470	-3.84%	11.670	12.240	20685	2451	2.38%
2026-09-10	12.540	12.250	-0.310	-2.47%	12.160	12.560	18302	2247	2.11%
2026-09-09	12.620	12.560	-0.070	-0.55%	12.530	12.940	20165	2571	2.32%
2026-09-08	12.660	12.630	-0.030	-0.24%	12.580	12.710	12199	1542	1.40%
2026-09-07	12.650	12.660	0.090	0.72%	12.540	12.780	12637	1596	1.46%
2026-09-04	12.750	12.570	-0.140	-1.10%	12.500	12.870	19779	2514	2.28%
2026-09-03	13.110	12.710	-0.400	-3.05%	12.540	13.220	27342	3482	3.15%
2026-09-02	12.600	13.110	0.340	2.66%	12.560	13.380	36996	4855	4.26%
2026-09-01	12.620	12.770	0.250	2.00%	12.390	12.890	24772	3134	2.85%
2026-08-31	12.480	12.520	0.040	0.32%	12.350	12.620	12736	1591	1.47%
2026-08-28	12.570	12.480	-0.020	-0.16%	12.400	12.690	16690	2088	1.92%
2026-08-27	12.380	12.500	0.190	1.54%	12.290	12.620	17811	2217	2.05%
2026-08-26	12.450	12.310	-0.140	-1.12%	12.220	12.600	20106	2489	2.32%
2026-08-25	12.300	12.450	0.070	0.57%	12.190	12.620	18682	2328	2.15%
2026-08-24	13.200	12.380	-1.160	-8.57%	12.330	13.230	38223	4840	4.40%
2026-08-21	13.500	13.540	0.120	0.89%	13.320	13.750	16055	2177	1.85%
2026-08-20	13.720	13.420	-0.240	-1.76%	13.390	13.720	19406	2625	2.24%
2026-08-19	14.030	13.660	-0.670	-4.68%	13.510	14.260	30484	4233	3.51%
2026-08-18	13.770	14.330	0.500	3.62%	13.710	14.390	43806	6186	5.05%
2026-08-17	13.450	13.830	0.380	2.83%	13.400	13.930	26627	3648	3.07%
2026-08-14	13.500	13.450	0.000	0.00%	13.280	13.660	19429	2620	2.24%
2026-08-13	13.710	13.450	-0.260	-1.90%	13.400	13.760	23592	3209	2.72%
2026-08-12	13.580	13.710	0.130	0.96%	13.470	13.780	21798	2970	2.51%
2026-08-11	13.720	13.580	-0.320	-2.30%	13.580	14.060	36890	5075	4.25%
2026-08-10	13.800	13.900	0.090	0.65%	13.420	14.530	49023	6767	5.65%
2026-08-07	14.050	13.810	-0.150	-1.07%	13.560	14.350	59606	8302	6.86%
2026-08-06	13.310	13.960	0.490	3.64%	13.190	13.990	56737	7654	6.53%
2026-08-05	12.600	13.470	0.750	5.90%	12.570	13.950	57259	7673	6.59%
2026-08-04	12.300	12.720	0.380	3.08%	12.300	12.780	25791	3249	2.97%
2026-08-03	12.200	12.340	-0.060	-0.48%	12.170	12.460	18684	2302	2.15%
2026-07-31	12.600	12.400	0.370	3.08%	12.300	12.810	40157	5054	4.62%
2026-07-30	12.730	12.030	-1.000	-7.67%	12.030	12.950	59264	7403	6.83%
2026-07-29	13.000	13.030	-0.170	-1.29%	12.780	13.540	64672	8454	7.45%
2026-07-28	13.680	13.200	0.730	5.85%	13.160	14.970	91725	12909	10.56%
2026-07-27	12.210	12.470	0.140	1.14%	12.050	12.560	22416	2774	2.58%
2026-07-24	12.200	12.330	0.040	0.33%	11.950	12.780	31268	3846	3.60%
2026-07-23	12.580	12.290	-0.270	-2.15%	12.270	12.630	25059	3103	2.89%
2026-07-22	13.100	12.560	-0.550	-4.20%	12.400	13.190	28092	3577	3.24%
2026-07-21	12.840	13.110	0.430	3.39%	12.020	13.110	34589	4394	3.98%
2026-07-20	13.980	12.680	-1.160	-8.38%	12.430	14.150	37000	4888	4.26%
2026-07-17	14.000	13.840	-0.280	-1.98%	13.580	14.400	25362	3565	2.92%
2026-07-16	14.300	14.120	-0.310	-2.15%	14.020	14.500	24172	3432	2.78%
2026-07-15	15.300	14.430	-0.730	-4.82%	14.370	15.380	39958	5879	4.60%
2026-07-14	15.230	15.160	0.070	0.46%	14.410	15.340	37861	5664	4.36%
2026-07-13	15.650	15.090	-0.700	-4.43%	15.000	16.170	42206	6577	4.86%
2026-07-10	17.450	15.790	-1.310	-7.66%	15.750	17.870	78058	12999	8.99%
2026-07-09	16.100	17.100	0.590	3.57%	16.060	17.450	49219	8340	5.67%
2026-07-08	17.900	16.510	-1.430	-7.97%	16.510	18.380	58855	10127	6.78%
2026-07-07	17.560	17.940	0.260	1.47%	17.210	18.190	50414	8966	5.81%
2026-07-06	19.000	17.680	-0.950	-5.10%	17.680	19.450	58740	10758	6.77%
2026-07-03	19.060	18.630	-0.740	-3.82%	18.620	19.800	69674	13262	8.02%
2026-07-02	19.490	19.370	-1.010	-4.96%	18.400	20.730	94360	18500	10.87%
2026-07-01	20.950	20.380	-0.500	-2.39%	19.750	22.330	132377	27633	15.25%
2026-06-30	19.510	20.880	0.670	3.32%	19.300	21.650	135147	27922	15.57%
2026-06-29	19.900	20.210	1.520	8.13%	19.380	23.220	180945	38470	20.84%
2026-06-26	17.500	18.690	1.630	9.55%	17.130	19.950	132332	24862	15.24%
2026-06-25	17.950	17.060	-1.240	-6.78%	16.980	17.990	87821	15221	10.11%
2026-06-24	17.100	18.300	1.160	6.77%	16.990	18.600	136877	24563	15.76%
2026-06-23	16.400	17.140	1.680	10.87%	16.310	19.100	147061	25816	16.94%
2026-06-22	15.300	15.460	0.380	2.52%	14.800	15.550	38093	5787	4.39%
2026-06-18	15.700	15.080	-0.750	-4.74%	15.050	15.820	47041	7187	5.42%
2026-06-17	16.220	15.830	-0.620	-3.77%	15.820	16.450	39643	6381	4.57%
2026-06-16	16.180	16.450	0.290	1.79%	15.780	16.780	58009	9419	6.68%
2026-06-15	15.860	16.160	0.160	1.00%	15.630	16.250	49127	7844	5.66%
2026-06-12	17.300	16.000	-0.810	-4.82%	16.000	17.500	75951	12567	8.75%
2026-06-11	16.110	16.810	0.460	2.81%	15.970	17.100	84674	14094	9.75%
2026-06-10	16.420	16.350	-0.260	-1.57%	16.160	17.140	66965	11133	7.71%
2026-06-09	15.400	16.610	1.330	8.70%	15.400	16.630	73097	11857	8.42%