嘉事堂(002462)股票行情
嘉事堂(002462)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 13.98 | 13.96 | -0.02 | -0.14% | 13.91 | 14.01 | 20921 | 2921.57 | 0.72% |
| 2025-09-15 | 14.06 | 13.98 | -0.12 | -0.85% | 13.86 | 14.09 | 32349 | 4511.91 | 1.11% |
| 2025-09-12 | 14.18 | 14.10 | -0.06 | -0.42% | 14.08 | 14.18 | 20595 | 2908.95 | 0.71% |
| 2025-09-11 | 14.08 | 14.16 | 0.07 | 0.50% | 13.88 | 14.16 | 27527 | 3858.99 | 0.94% |
| 2025-09-10 | 13.92 | 14.09 | 0.17 | 1.22% | 13.87 | 14.24 | 35619 | 5007.96 | 1.22% |
| 2025-09-09 | 14.02 | 13.92 | -0.14 | -1.00% | 13.87 | 14.08 | 31193 | 4356.40 | 1.07% |
| 2025-09-08 | 13.95 | 14.06 | 0.13 | 0.93% | 13.90 | 14.07 | 35680 | 4993.44 | 1.22% |
| 2025-09-05 | 13.89 | 13.93 | 0.04 | 0.29% | 13.69 | 13.96 | 33678 | 4658.15 | 1.16% |
| 2025-09-04 | 13.80 | 13.89 | 0.09 | 0.65% | 13.75 | 14.04 | 41868 | 5834.45 | 1.44% |
| 2025-09-03 | 14.10 | 13.80 | -0.32 | -2.27% | 13.76 | 14.13 | 36612 | 5097.55 | 1.26% |
| 2025-09-02 | 14.20 | 14.12 | -0.13 | -0.91% | 13.95 | 14.29 | 32981 | 4645.03 | 1.13% |
| 2025-09-01 | 14.20 | 14.25 | 0.03 | 0.21% | 14.00 | 14.33 | 37233 | 5291.44 | 1.28% |
| 2025-08-29 | 14.10 | 14.22 | 0.13 | 0.92% | 14.08 | 14.40 | 44732 | 6384.11 | 1.53% |
| 2025-08-28 | 14.16 | 14.09 | -0.08 | -0.56% | 13.80 | 14.32 | 55916 | 7856.46 | 1.92% |
| 2025-08-27 | 14.62 | 14.17 | -0.45 | -3.08% | 14.17 | 14.65 | 74011 | 10678.23 | 2.54% |
| 2025-08-26 | 14.61 | 14.62 | -0.06 | -0.41% | 14.58 | 14.69 | 33784 | 4943.18 | 1.16% |
| 2025-08-25 | 14.57 | 14.68 | 0.11 | 0.75% | 14.45 | 14.71 | 62730 | 9146.05 | 2.15% |
| 2025-08-22 | 14.61 | 14.57 | -0.05 | -0.34% | 14.39 | 14.67 | 56262 | 8148.80 | 1.93% |
| 2025-08-21 | 14.55 | 14.62 | 0.08 | 0.55% | 14.50 | 14.68 | 40942 | 5971.99 | 1.40% |
| 2025-08-20 | 14.72 | 14.54 | -0.13 | -0.89% | 14.39 | 14.72 | 56497 | 8183.37 | 1.94% |
| 2025-08-19 | 14.63 | 14.67 | 0.09 | 0.62% | 14.59 | 14.94 | 76889 | 11324.67 | 2.64% |
| 2025-08-18 | 14.55 | 14.58 | 0.03 | 0.21% | 14.49 | 14.74 | 58342 | 8514.31 | 2.00% |
| 2025-08-15 | 14.46 | 14.55 | 0.04 | 0.28% | 14.42 | 14.70 | 57885 | 8431.92 | 1.99% |
| 2025-08-14 | 14.86 | 14.51 | -0.38 | -2.55% | 14.42 | 14.97 | 76755 | 11228.96 | 2.63% |
| 2025-08-13 | 14.85 | 14.89 | 0.08 | 0.54% | 14.61 | 14.98 | 75456 | 11183.32 | 2.59% |
| 2025-08-12 | 15.10 | 14.81 | -0.30 | -1.99% | 14.81 | 15.23 | 82329 | 12320.80 | 2.82% |
| 2025-08-11 | 14.89 | 15.11 | 0.09 | 0.60% | 14.76 | 15.11 | 75761 | 11305.08 | 2.60% |
| 2025-08-08 | 14.99 | 15.02 | 0.13 | 0.87% | 14.94 | 15.50 | 88145 | 13284.21 | 3.02% |
| 2025-08-07 | 14.98 | 14.89 | -0.05 | -0.33% | 14.77 | 15.15 | 95053 | 14194.92 | 3.26% |
| 2025-08-06 | 15.21 | 14.94 | -0.49 | -3.18% | 14.91 | 15.48 | 161316 | 24305.38 | 5.53% |
| 2025-08-05 | 14.56 | 15.43 | 0.87 | 5.98% | 14.46 | 16.02 | 207528 | 31545.25 | 7.12% |
| 2025-08-04 | 14.46 | 14.56 | -0.04 | -0.27% | 14.28 | 14.71 | 97867 | 14108.38 | 3.36% |
| 2025-08-01 | 14.53 | 14.60 | 0.16 | 1.11% | 14.51 | 15.29 | 152606 | 22621.98 | 5.24% |
| 2025-07-31 | 14.63 | 14.44 | -0.23 | -1.57% | 14.40 | 14.94 | 162290 | 23762.13 | 5.57% |
| 2025-07-30 | 14.06 | 14.67 | 0.59 | 4.19% | 14.05 | 15.49 | 232277 | 34637.23 | 7.97% |
| 2025-07-29 | 14.02 | 14.08 | 0.08 | 0.57% | 13.80 | 14.14 | 50439 | 7040.61 | 1.73% |
| 2025-07-28 | 14.06 | 14.00 | -0.07 | -0.50% | 13.95 | 14.17 | 48052 | 6743.69 | 1.65% |
| 2025-07-25 | 13.94 | 14.07 | 0.17 | 1.22% | 13.89 | 14.55 | 85359 | 12091.45 | 2.93% |
| 2025-07-24 | 13.80 | 13.90 | 0.12 | 0.87% | 13.80 | 13.95 | 42282 | 5872.62 | 1.45% |
| 2025-07-23 | 13.94 | 13.78 | -0.14 | -1.01% | 13.76 | 14.00 | 39027 | 5414.37 | 1.34% |
| 2025-07-22 | 13.94 | 13.92 | -0.06 | -0.43% | 13.78 | 14.00 | 46192 | 6405.62 | 1.58% |
| 2025-07-21 | 13.85 | 13.98 | 0.14 | 1.01% | 13.84 | 14.05 | 42669 | 5947.92 | 1.46% |
| 2025-07-18 | 13.83 | 13.84 | 0.04 | 0.29% | 13.67 | 13.92 | 43406 | 5972.04 | 1.49% |
| 2025-07-17 | 13.73 | 13.80 | 0.05 | 0.36% | 13.73 | 13.93 | 52579 | 7264.25 | 1.80% |
| 2025-07-16 | 13.58 | 13.75 | 0.17 | 1.25% | 13.57 | 13.75 | 43491 | 5955.64 | 1.49% |
| 2025-07-15 | 13.73 | 13.58 | -0.16 | -1.16% | 13.44 | 13.75 | 38932 | 5276.64 | 1.34% |
| 2025-07-14 | 13.62 | 13.74 | 0.12 | 0.88% | 13.61 | 13.77 | 31724 | 4349.25 | 1.09% |
| 2025-07-11 | 13.71 | 13.62 | -0.08 | -0.58% | 13.58 | 13.72 | 40068 | 5464.31 | 1.37% |
| 2025-07-10 | 13.61 | 13.70 | 0.09 | 0.66% | 13.56 | 13.71 | 32630 | 4458.98 | 1.12% |
| 2025-07-09 | 13.59 | 13.61 | 0.02 | 0.15% | 13.53 | 13.73 | 42374 | 5776.69 | 1.45% |
| 2025-07-08 | 13.49 | 13.59 | 0.10 | 0.74% | 13.46 | 13.61 | 34934 | 4738.14 | 1.20% |
| 2025-07-07 | 13.47 | 13.49 | 0.07 | 0.52% | 13.41 | 13.54 | 32081 | 4323.72 | 1.10% |
| 2025-07-04 | 13.45 | 13.42 | -0.01 | -0.07% | 13.36 | 13.55 | 36806 | 4945.12 | 1.26% |
| 2025-07-03 | 13.39 | 13.43 | 0.03 | 0.22% | 13.35 | 13.45 | 32350 | 4336.31 | 1.11% |
| 2025-07-02 | 13.43 | 13.40 | -0.04 | -0.30% | 13.35 | 13.48 | 30118 | 4035.42 | 1.03% |
| 2025-07-01 | 13.36 | 13.44 | 0.07 | 0.52% | 13.34 | 13.50 | 34499 | 4628.43 | 1.18% |
| 2025-06-30 | 13.36 | 13.37 | 0.04 | 0.30% | 13.31 | 13.47 | 32013 | 4279.72 | 1.10% |
| 2025-06-27 | 13.38 | 13.50 | 0.08 | 0.60% | 13.38 | 13.51 | 42376 | 5700.30 | 1.45% |
| 2025-06-26 | 13.22 | 13.42 | 0.13 | 0.98% | 13.17 | 13.82 | 66009 | 8863.01 | 2.26% |
| 2025-06-25 | 13.26 | 13.29 | 0.01 | 0.08% | 13.20 | 13.34 | 30043 | 3984.94 | 1.03% |
| 2025-06-24 | 13.06 | 13.28 | 0.26 | 2.00% | 13.01 | 13.28 | 32900 | 4332.54 | 1.13% |
| 2025-06-23 | 12.85 | 13.02 | 0.12 | 0.93% | 12.77 | 13.03 | 29018 | 3752.54 | 1.00% |
| 2025-06-20 | 12.90 | 12.90 | 0.00 | 0.00% | 12.85 | 13.02 | 27496 | 3558.34 | 0.94% |
| 2025-06-19 | 13.13 | 12.90 | -0.22 | -1.68% | 12.84 | 13.18 | 50513 | 6554.18 | 1.73% |
| 2025-06-18 | 13.31 | 13.12 | -0.35 | -2.60% | 13.11 | 13.53 | 70434 | 9324.03 | 2.42% |
| 2025-06-17 | 13.57 | 13.47 | 0.33 | 2.51% | 13.36 | 14.03 | 120836 | 16436.51 | 4.15% |
| 2025-06-16 | 13.05 | 13.14 | 0.01 | 0.08% | 13.02 | 13.21 | 26411 | 3469.19 | 0.91% |
| 2025-06-13 | 13.41 | 13.13 | -0.25 | -1.87% | 13.07 | 13.41 | 38198 | 5039.26 | 1.31% |
| 2025-06-12 | 13.47 | 13.38 | -0.08 | -0.59% | 13.29 | 13.49 | 28807 | 3854.35 | 0.99% |
| 2025-06-11 | 13.48 | 13.46 | 0.03 | 0.22% | 13.41 | 13.56 | 32177 | 4335.50 | 1.10% |
| 2025-06-10 | 13.55 | 13.43 | -0.17 | -1.25% | 13.31 | 13.67 | 51499 | 6944.40 | 1.77% |
| 2025-06-09 | 13.48 | 13.60 | 0.12 | 0.89% | 13.48 | 13.68 | 38037 | 5172.33 | 1.31% |
| 2025-06-06 | 13.50 | 13.48 | -0.02 | -0.15% | 13.42 | 13.59 | 29102 | 3921.31 | 1.00% |
| 2025-06-05 | 13.62 | 13.50 | -0.16 | -1.17% | 13.45 | 13.71 | 47085 | 6373.91 | 1.62% |
| 2025-06-04 | 13.73 | 13.66 | -0.12 | -0.87% | 13.49 | 13.78 | 60288 | 8187.43 | 2.07% |
| 2025-06-03 | 13.61 | 13.78 | 0.10 | 0.73% | 13.58 | 13.80 | 52342 | 7179.66 | 1.80% |
| 2025-05-30 | 13.59 | 13.68 | 0.11 | 0.81% | 13.57 | 13.97 | 98052 | 13500.62 | 3.36% |
| 2025-05-29 | 13.30 | 13.57 | 0.25 | 1.88% | 13.19 | 13.58 | 52518 | 7058.03 | 1.80% |
| 2025-05-28 | 13.36 | 13.32 | 0.00 | 0.00% | 13.24 | 13.36 | 39171 | 5209.34 | 1.34% |
| 2025-05-27 | 13.12 | 13.32 | 0.23 | 1.76% | 13.07 | 13.35 | 46149 | 6108.32 | 1.58% |
深证大盘股票行情在线 K线走势图
