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
2026-06-29	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%
2026-06-08	15.160	15.280	-0.470	-2.98%	15.000	16.380	52629	8247	6.06%
2026-06-05	15.500	15.750	0.210	1.35%	14.750	16.290	52744	8275	6.07%
2026-06-04	15.650	15.540	-0.300	-1.89%	15.510	16.140	25616	4023	2.95%
2026-06-03	15.750	15.840	0.040	0.25%	15.680	16.380	31832	5111	3.67%
2026-06-02	15.110	15.800	0.700	4.64%	15.030	16.090	36862	5792	4.25%
2026-06-01	14.710	15.100	0.410	2.79%	14.690	15.330	23017	3465	2.65%
2026-05-29	15.450	14.690	-0.840	-5.41%	14.580	15.580	32791	4921	3.78%
2026-05-28	14.440	15.530	1.060	7.33%	14.200	15.600	38675	5810	4.45%
2026-05-27	15.770	14.470	-1.080	-6.95%	14.420	15.880	40291	6044	4.64%
2026-05-26	16.290	15.550	-1.070	-6.44%	15.550	16.500	34933	5592	4.02%
2026-05-25	16.270	16.620	0.440	2.72%	16.040	17.380	47244	7833	5.44%
2026-05-22	15.540	16.180	0.580	3.72%	15.520	16.450	37210	5945	4.29%
2026-05-21	16.460	15.600	-1.060	-6.36%	15.600	16.890	48210	7885	5.55%
2026-05-20	15.980	16.660	0.640	4.00%	15.780	16.950	53564	8840	6.17%
2026-05-19	16.150	16.020	-0.430	-2.61%	15.760	16.340	36994	5929	4.26%
2026-05-18	16.400	16.450	0.420	2.62%	15.500	16.970	56805	9234	6.54%
2026-05-15	15.400	16.030	0.630	4.09%	15.370	16.850	59330	9593	6.83%
2026-05-14	15.760	15.400	-0.560	-3.51%	15.400	16.070	42085	6638	4.85%
2026-05-13	15.000	15.960	0.960	6.40%	14.850	15.970	41612	6396	4.79%
2026-05-12	15.280	15.000	-0.220	-1.45%	14.920	15.550	24351	3707	2.80%
2026-05-11	15.430	15.220	0.030	0.20%	14.900	15.500	32551	4933	3.75%
2026-05-08	15.050	15.190	0.060	0.40%	14.860	15.360	22718	3432	2.62%
2026-05-07	15.050	15.130	0.210	1.41%	14.900	15.470	23570	3577	2.71%
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%