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
2026-05-06	14.730	14.920	0.310	2.12%	14.610	15.100	20867	3120	2.40%
2026-04-30	14.480	14.610	0.180	1.25%	14.450	15.070	20213	2962	2.33%
2026-04-29	14.300	14.430	0.020	0.14%	14.200	14.630	19548	2830	2.25%
2026-04-28	14.810	14.410	-0.440	-2.96%	14.410	14.870	19767	2884	2.28%
2026-04-27	15.030	14.850	-0.160	-1.07%	14.800	15.440	20457	3071	2.36%
2026-04-24	15.240	15.010	-0.560	-3.60%	15.000	15.830	36109	5547	4.16%
2026-04-23	15.800	15.570	0.120	0.78%	15.480	16.740	54654	8796	6.29%
2026-04-22	15.200	15.450	0.390	2.59%	15.040	15.890	37632	5819	4.33%
2026-04-21	15.480	15.060	-0.280	-1.83%	14.910	15.480	28369	4275	3.27%
2026-04-20	15.350	15.340	-0.050	-0.32%	15.250	16.050	50846	7911	5.86%
2026-04-17	14.070	15.390	1.360	9.69%	13.980	15.800	63649	9456	7.33%
2026-04-16	13.900	14.030	0.140	1.01%	13.880	14.120	13188	1845	1.52%
2026-04-15	14.000	13.890	-0.080	-0.57%	13.880	14.160	12260	1716	1.41%
2026-04-14	13.950	13.970	0.050	0.36%	13.820	14.080	19708	2742	2.27%
2026-04-13	14.240	13.920	-0.280	-1.97%	13.920	14.240	17733	2485	2.04%
2026-04-10	14.200	14.200	0.010	0.07%	14.100	14.470	21500	3070	2.48%
2026-04-09	14.600	14.190	-0.500	-3.40%	14.160	14.600	31115	4448	3.58%
2026-04-08	14.520	14.690	0.430	3.02%	14.080	14.690	37038	5357	4.27%
2026-04-07	13.720	14.260	0.490	3.56%	13.720	14.590	29515	4226	3.40%
2026-04-03	13.950	13.770	-0.190	-1.36%	13.760	14.210	19473	2729	2.24%
2026-04-02	13.810	13.960	0.070	0.50%	13.810	14.240	19331	2707	2.23%
2026-04-01	13.750	13.890	0.360	2.66%	13.730	13.970	17418	2411	2.01%
2026-03-31	13.710	13.530	-0.180	-1.31%	13.500	13.970	9914	1362	1.14%
2026-03-30	13.900	13.710	-0.260	-1.86%	13.600	13.940	11390	1561	1.31%
2026-03-27	13.610	13.970	0.200	1.45%	13.560	14.080	12827	1778	1.48%
2026-03-26	14.180	13.770	-0.470	-3.30%	13.760	14.480	17135	2417	1.97%
2026-03-25	14.140	14.240	0.250	1.79%	14.070	14.490	20213	2892	2.33%
2026-03-24	13.820	13.990	0.370	2.72%	13.590	14.020	18072	2496	2.08%
2026-03-23	14.490	13.620	-1.280	-8.59%	13.410	14.580	31605	4435	3.64%
2026-03-20	15.160	14.900	-0.260	-1.72%	14.880	15.380	16489	2493	1.90%
2026-03-19	15.670	15.160	-0.620	-3.93%	15.010	15.740	23779	3646	2.74%
2026-03-18	16.130	15.780	-0.350	-2.17%	15.600	16.190	24481	3871	2.82%
2026-03-17	16.730	16.130	-0.590	-3.53%	16.120	16.750	16009	2619	1.84%
2026-03-16	16.110	16.720	0.350	2.14%	16.100	16.790	17779	2938	2.05%
2026-03-13	16.410	16.370	-0.150	-0.91%	16.310	16.910	21711	3606	2.50%
2026-03-12	16.810	16.520	-0.230	-1.37%	16.520	17.190	32283	5460	3.72%
2026-03-11	16.630	16.750	0.160	0.96%	16.500	16.760	18174	3022	2.09%
2026-03-10	16.400	16.590	0.290	1.78%	16.400	16.620	17525	2896	2.02%
2026-03-09	16.670	16.300	-0.470	-2.80%	16.080	16.740	23778	3881	2.74%
2026-03-06	16.570	16.770	0.130	0.78%	16.450	16.830	20077	3346	2.31%
2026-03-05	16.960	16.640	-0.010	-0.06%	16.590	16.980	20912	3508	2.41%
2026-03-04	16.510	16.650	0.130	0.79%	16.430	16.960	17109	2857	1.97%
2026-03-03	17.050	16.520	-0.160	-0.96%	16.520	17.300	27248	4616	3.14%
2026-03-02	16.880	16.680	-0.540	-3.14%	16.560	17.040	22903	3847	2.64%
2026-02-27	17.320	17.220	-0.120	-0.69%	17.050	17.390	16082	2761	1.85%
2026-02-26	17.620	17.340	-0.310	-1.76%	17.270	17.680	22429	3896	2.58%
2026-02-25	17.610	17.650	0.180	1.03%	17.440	17.790	28534	5036	3.29%
2026-02-24	17.180	17.470	0.380	2.22%	16.960	17.590	25899	4483	2.98%
2026-02-13	16.900	17.090	0.210	1.24%	16.880	17.360	17666	3034	2.03%
2026-02-12	17.140	16.880	-0.330	-1.92%	16.870	17.240	23562	4016	2.71%
2026-02-11	17.460	17.210	-0.290	-1.66%	17.190	17.500	16063	2782	1.85%
2026-02-10	17.700	17.500	-0.100	-0.57%	17.310	17.860	18579	3262	2.14%
2026-02-09	17.530	17.600	0.390	2.27%	17.500	17.780	21367	3769	2.46%
2026-02-06	17.020	17.210	0.120	0.70%	16.940	17.380	13972	2407	1.61%
2026-02-05	17.540	17.090	-0.360	-2.06%	17.060	17.600	18371	3165	2.12%
2026-02-04	17.520	17.450	-0.050	-0.29%	17.390	17.650	14732	2578	1.70%
2026-02-03	17.390	17.500	0.320	1.86%	17.190	17.600	17890	3117	2.06%
2026-02-02	17.660	17.180	-0.720	-4.02%	17.180	17.970	26611	4685	3.06%
2026-01-30	17.870	17.900	0.060	0.34%	17.500	18.070	20635	3684	2.38%
2026-01-29	18.300	17.840	-0.530	-2.89%	17.840	18.360	38081	6876	4.39%
2026-01-28	18.290	18.370	0.020	0.11%	18.120	18.660	32696	6011	3.77%
2026-01-27	18.540	18.350	-0.190	-1.02%	17.850	18.740	35188	6434	4.05%