*ST佳沃(300268)股票行情
*ST佳沃(300268)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 |
|---|
| 2025-08-01 | 10.22 | 10.26 | 0.07 | 0.69% | 10.18 | 10.38 | 15520 | 1592.77 | 1.16% | 0.00 |
| 2025-07-31 | 10.48 | 10.19 | -0.19 | -1.83% | 10.14 | 10.48 | 15568 | 1597.05 | 1.16% | 0.00 |
| 2025-07-30 | 10.48 | 10.38 | -0.14 | -1.33% | 10.36 | 10.56 | 12632 | 1317.64 | 0.94% | 0.00 |
| 2025-07-29 | 10.64 | 10.52 | -0.12 | -1.13% | 10.48 | 10.69 | 10982 | 1157.50 | 0.82% | 0.00 |
| 2025-07-28 | 10.83 | 10.64 | -0.15 | -1.39% | 10.64 | 10.83 | 7329 | 783.02 | 0.55% | 0.00 |
| 2025-07-25 | 10.80 | 10.79 | -0.01 | -0.09% | 10.64 | 10.85 | 10982 | 1176.42 | 0.82% | 0.00 |
| 2025-07-24 | 10.69 | 10.80 | 0.15 | 1.41% | 10.61 | 10.85 | 12982 | 1396.92 | 0.97% | 0.00 |
| 2025-07-23 | 10.62 | 10.65 | 0.03 | 0.28% | 10.57 | 10.78 | 9572 | 1020.85 | 0.72% | 0.00 |
| 2025-07-22 | 10.76 | 10.62 | -0.19 | -1.76% | 10.60 | 10.83 | 11854 | 1266.79 | 0.89% | 0.00 |
| 2025-07-21 | 10.85 | 10.81 | -0.04 | -0.37% | 10.80 | 10.87 | 8033 | 870.01 | 0.60% | 0.00 |
| 2025-07-18 | 10.88 | 10.85 | -0.04 | -0.37% | 10.76 | 11.03 | 10032 | 1090.21 | 0.75% | 0.00 |
| 2025-07-17 | 11.12 | 10.89 | -0.19 | -1.71% | 10.88 | 11.28 | 19593 | 2166.96 | 1.47% | 0.00 |
| 2025-07-16 | 10.63 | 11.08 | 0.46 | 4.33% | 10.63 | 11.13 | 24922 | 2722.95 | 1.86% | 3.00 |
| 2025-07-15 | 10.59 | 10.62 | 0.07 | 0.66% | 10.57 | 10.96 | 18771 | 2013.30 | 1.40% | 0.00 |
| 2025-07-14 | 10.39 | 10.55 | 0.19 | 1.83% | 10.34 | 10.57 | 10146 | 1061.07 | 0.76% | 0.00 |
| 2025-07-11 | 10.42 | 10.36 | -0.05 | -0.48% | 10.33 | 10.47 | 9137 | 947.79 | 0.68% | 0.00 |
| 2025-07-10 | 10.40 | 10.41 | -0.02 | -0.19% | 10.35 | 10.50 | 5419 | 564.18 | 0.41% | 0.00 |
| 2025-07-09 | 10.52 | 10.43 | -0.08 | -0.76% | 10.43 | 10.57 | 3569 | 374.03 | 0.27% | 0.00 |
| 2025-07-08 | 10.44 | 10.51 | 0.08 | 0.77% | 10.41 | 10.55 | 8531 | 893.87 | 0.64% | 0.00 |
| 2025-07-07 | 10.48 | 10.43 | -0.14 | -1.32% | 10.42 | 10.56 | 5454 | 571.29 | 0.41% | 0.00 |
| 2025-07-04 | 10.89 | 10.57 | -0.32 | -2.94% | 10.57 | 10.98 | 11050 | 1183.87 | 0.83% | 0.00 |
| 2025-07-03 | 10.91 | 10.89 | -0.23 | -2.07% | 10.71 | 10.98 | 16808 | 1819.31 | 1.26% | 0.00 |
| 2025-07-02 | 10.57 | 11.12 | 0.60 | 5.70% | 10.50 | 11.38 | 27382 | 3006.71 | 2.05% | 0.00 |
| 2025-07-01 | 10.50 | 10.52 | 0.08 | 0.77% | 10.42 | 10.60 | 8264 | 866.36 | 0.62% | 0.00 |
| 2025-06-30 | 10.50 | 10.44 | 0.01 | 0.10% | 10.36 | 10.55 | 6081 | 634.21 | 0.45% | 0.00 |
| 2025-06-27 | 10.78 | 10.43 | -0.13 | -1.23% | 10.38 | 10.78 | 8293 | 874.06 | 0.62% | 0.00 |
| 2025-06-26 | 10.66 | 10.56 | -0.13 | -1.22% | 10.42 | 10.77 | 16188 | 1711.94 | 1.21% | 0.00 |
| 2025-06-25 | 10.77 | 10.69 | -0.08 | -0.74% | 10.58 | 10.86 | 10318 | 1102.17 | 0.77% | 0.00 |
| 2025-06-24 | 10.57 | 10.77 | 0.27 | 2.57% | 10.45 | 10.89 | 13836 | 1479.56 | 1.03% | 0.00 |
| 2025-06-23 | 10.36 | 10.50 | 0.11 | 1.06% | 10.25 | 10.62 | 8886 | 924.62 | 0.66% | 0.00 |
| 2025-06-20 | 10.45 | 10.39 | -0.04 | -0.38% | 10.23 | 10.54 | 22615 | 2340.28 | 1.69% | 0.00 |
| 2025-06-19 | 10.77 | 10.43 | -0.25 | -2.34% | 10.37 | 10.86 | 15290 | 1628.14 | 1.14% | 0.00 |
| 2025-06-18 | 10.71 | 10.68 | -0.06 | -0.56% | 10.58 | 10.80 | 15973 | 1705.45 | 1.19% | 0.00 |
| 2025-06-17 | 11.27 | 10.74 | -0.37 | -3.33% | 10.68 | 11.27 | 27478 | 2996.86 | 2.06% | 0.00 |
| 2025-06-16 | 11.11 | 11.11 | -0.01 | -0.09% | 10.94 | 11.27 | 12912 | 1433.38 | 0.97% | 0.00 |
| 2025-06-13 | 11.02 | 11.12 | 0.11 | 1.00% | 10.63 | 11.18 | 24045 | 2621.17 | 1.80% | 0.00 |
| 2025-06-12 | 11.20 | 11.01 | -0.19 | -1.70% | 10.89 | 11.27 | 17560 | 1939.17 | 1.31% | 50.00 |
| 2025-06-11 | 11.24 | 11.20 | -0.01 | -0.09% | 11.12 | 11.40 | 14286 | 1606.20 | 1.07% | 0.00 |
| 2025-06-10 | 11.52 | 11.21 | -0.34 | -2.94% | 10.91 | 11.54 | 22525 | 2537.68 | 1.68% | 0.00 |
| 2025-06-09 | 11.40 | 11.55 | 0.27 | 2.39% | 11.28 | 11.60 | 25155 | 2887.27 | 1.88% | 0.00 |
| 2025-06-06 | 10.68 | 11.28 | 0.63 | 5.92% | 10.51 | 11.33 | 39113 | 4336.24 | 2.93% | 10.00 |
| 2025-06-05 | 10.74 | 10.65 | 0.01 | 0.09% | 10.51 | 10.77 | 12669 | 1348.69 | 0.95% | 1.00 |
| 2025-06-04 | 10.30 | 10.64 | 0.30 | 2.90% | 10.30 | 10.98 | 37514 | 3996.28 | 2.81% | 0.00 |
| 2025-06-03 | 10.72 | 10.34 | -0.14 | -1.34% | 10.30 | 10.80 | 21550 | 2256.99 | 1.61% | 0.00 |
| 2025-05-30 | 10.40 | 10.48 | 0.12 | 1.16% | 10.30 | 10.55 | 31021 | 3240.17 | 2.32% | 0.00 |
| 2025-05-29 | 10.22 | 10.36 | 0.07 | 0.68% | 10.22 | 10.43 | 11723 | 1213.87 | 0.88% | 0.00 |
| 2025-05-28 | 10.52 | 10.29 | -0.23 | -2.19% | 10.22 | 10.58 | 14258 | 1476.46 | 1.07% | 0.00 |
| 2025-05-27 | 10.30 | 10.52 | 0.20 | 1.94% | 10.29 | 10.54 | 20751 | 2169.20 | 1.55% | 0.00 |
| 2025-05-26 | 10.28 | 10.32 | 0.05 | 0.49% | 10.09 | 10.35 | 13049 | 1334.16 | 0.98% | 0.00 |
| 2025-05-23 | 10.29 | 10.27 | 0.00 | 0.00% | 10.20 | 10.61 | 24306 | 2524.47 | 1.82% | 1.00 |
| 2025-05-22 | 10.34 | 10.27 | 0.02 | 0.20% | 10.22 | 10.44 | 15075 | 1556.42 | 1.13% | 0.00 |
| 2025-05-21 | 10.69 | 10.25 | -0.30 | -2.84% | 10.20 | 10.69 | 26964 | 2798.75 | 2.02% | 0.00 |
| 2025-05-20 | 10.50 | 10.55 | -0.02 | -0.19% | 10.30 | 10.70 | 34658 | 3645.65 | 2.59% | 0.00 |
| 2025-05-19 | 10.39 | 10.57 | 0.38 | 3.73% | 10.39 | 10.84 | 30462 | 3249.75 | 2.28% | 0.00 |
| 2025-05-16 | 10.23 | 10.19 | -0.08 | -0.78% | 9.99 | 10.29 | 15614 | 1582.23 | 1.17% | 0.00 |
| 2025-05-15 | 10.39 | 10.27 | -0.02 | -0.19% | 10.21 | 10.47 | 18654 | 1928.01 | 1.40% | 0.00 |
| 2025-05-14 | 10.50 | 10.29 | -0.21 | -2.00% | 10.01 | 10.66 | 31481 | 3275.74 | 2.35% | 0.00 |
| 2025-05-13 | 10.26 | 10.50 | 0.39 | 3.86% | 10.26 | 10.62 | 27418 | 2870.65 | 2.05% | 0.00 |
| 2025-05-12 | 10.23 | 10.11 | 0.00 | 0.00% | 10.03 | 10.34 | 34209 | 3488.36 | 2.56% | 0.00 |
| 2025-05-09 | 10.62 | 10.11 | -0.40 | -3.81% | 10.07 | 10.89 | 41764 | 4402.62 | 3.12% | 0.00 |
| 2025-05-08 | 10.00 | 10.51 | 0.59 | 5.95% | 9.71 | 10.60 | 48495 | 4904.77 | 3.63% | 0.00 |
| 2025-05-07 | 9.22 | 9.92 | 0.72 | 7.83% | 9.21 | 10.13 | 54963 | 5380.86 | 4.11% | 0.00 |
| 2025-05-06 | 9.01 | 9.20 | 0.29 | 3.25% | 9.01 | 9.28 | 23758 | 2175.76 | 1.78% | 0.00 |
| 2025-04-30 | 8.50 | 8.91 | 0.27 | 3.13% | 8.50 | 9.06 | 21126 | 1877.01 | 1.58% | 8.00 |
| 2025-04-29 | 9.07 | 8.64 | -0.41 | -4.53% | 8.61 | 9.19 | 32408 | 2893.02 | 2.42% | 0.00 |
| 2025-04-28 | 9.55 | 9.05 | -0.72 | -7.37% | 9.03 | 9.60 | 48709 | 4525.62 | 3.64% | 0.00 |
| 2025-04-25 | 9.41 | 9.77 | 0.49 | 5.28% | 9.35 | 10.20 | 97832 | 9561.71 | 7.32% | 0.00 |
| 2025-04-24 | 9.34 | 9.28 | 0.01 | 0.11% | 9.19 | 9.45 | 14319 | 1330.23 | 1.07% | 9.00 |
| 2025-04-23 | 9.03 | 9.27 | 0.20 | 2.21% | 8.92 | 9.55 | 26457 | 2442.88 | 1.98% | 0.00 |
| 2025-04-22 | 8.49 | 9.07 | 0.60 | 7.08% | 8.45 | 9.07 | 35912 | 3150.27 | 2.69% | 0.00 |
| 2025-04-21 | 8.51 | 8.47 | -0.03 | -0.35% | 8.32 | 8.62 | 14941 | 1270.94 | 1.12% | 0.00 |
| 2025-04-18 | 8.73 | 8.50 | 0.12 | 1.43% | 8.48 | 8.99 | 20445 | 1781.62 | 1.53% | 0.00 |
| 2025-04-17 | 8.32 | 8.38 | -0.03 | -0.36% | 8.28 | 8.47 | 11269 | 947.85 | 0.84% | 0.00 |
| 2025-04-16 | 8.55 | 8.41 | -0.13 | -1.52% | 8.31 | 8.73 | 21741 | 1845.20 | 1.63% | 0.00 |
| 2025-04-15 | 8.65 | 8.54 | -0.16 | -1.84% | 8.51 | 8.77 | 18348 | 1580.53 | 1.37% | 0.00 |
| 2025-04-14 | 8.52 | 8.70 | 0.22 | 2.59% | 8.52 | 8.79 | 18575 | 1615.61 | 1.39% | 0.00 |
| 2025-04-11 | 8.48 | 8.48 | -0.14 | -1.62% | 8.42 | 8.62 | 15335 | 1303.32 | 1.15% | 0.00 |
| 2025-04-10 | 8.52 | 8.62 | 0.14 | 1.65% | 8.52 | 8.85 | 25734 | 2237.08 | 1.92% | 0.00 |
| 2025-04-09 | 8.55 | 8.48 | -0.23 | -2.64% | 7.83 | 8.65 | 36748 | 3060.74 | 2.75% | 0.00 |
| 2025-04-08 | 8.83 | 8.71 | -0.10 | -1.14% | 8.66 | 9.18 | 32201 | 2867.11 | 2.41% | 0.00 |
深证大盘股票行情在线 K线走势图
