*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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 8.96 | 8.81 | -0.79 | -8.23% | 8.26 | 9.44 | 34961 | 3122.05 | 2.61% | 0.00 |
| 2025-04-03 | 9.51 | 9.60 | -0.08 | -0.83% | 9.33 | 9.69 | 22694 | 2168.27 | 1.70% | 0.00 |
| 2025-04-02 | 8.98 | 9.68 | 0.73 | 8.16% | 8.97 | 9.71 | 51383 | 4849.65 | 3.84% | 4.00 |
| 2025-04-01 | 8.94 | 8.95 | 0.02 | 0.22% | 8.72 | 9.01 | 24275 | 2150.71 | 1.82% | 0.00 |
| 2025-03-31 | 8.90 | 8.93 | -0.07 | -0.78% | 8.84 | 9.12 | 12789 | 1146.33 | 0.96% | 0.00 |
| 2025-03-28 | 9.02 | 9.00 | -0.10 | -1.10% | 8.98 | 9.31 | 22891 | 2093.05 | 1.71% | 0.00 |
| 2025-03-27 | 8.76 | 9.10 | 0.27 | 3.06% | 8.74 | 9.33 | 30355 | 2759.66 | 2.27% | 0.00 |
| 2025-03-26 | 8.50 | 8.83 | 0.23 | 2.67% | 8.50 | 8.85 | 16160 | 1403.37 | 1.21% | 0.00 |
| 2025-03-25 | 8.75 | 8.60 | -0.04 | -0.46% | 8.60 | 8.88 | 18501 | 1611.06 | 1.38% | 0.00 |
| 2025-03-24 | 9.03 | 8.64 | -0.48 | -5.26% | 8.49 | 9.18 | 27144 | 2371.44 | 2.03% | 0.00 |
| 2025-03-21 | 9.30 | 9.12 | -0.17 | -1.83% | 8.82 | 9.43 | 31343 | 2851.49 | 2.34% | 0.00 |
| 2025-03-20 | 8.87 | 9.29 | 0.43 | 4.85% | 8.78 | 9.46 | 55324 | 5083.09 | 4.14% | 0.00 |
| 2025-03-19 | 8.75 | 8.86 | 0.12 | 1.37% | 8.58 | 9.04 | 36436 | 3213.80 | 2.73% | 0.00 |
| 2025-03-18 | 7.97 | 8.74 | 0.77 | 9.66% | 7.81 | 9.27 | 55209 | 4762.85 | 4.13% | 28.00 |
| 2025-03-17 | 7.62 | 7.97 | 0.34 | 4.46% | 7.59 | 8.02 | 35703 | 2804.89 | 2.67% | 0.00 |
| 2025-03-14 | 7.99 | 7.63 | -0.12 | -1.55% | 7.60 | 8.15 | 62729 | 4901.31 | 4.69% | 0.00 |
| 2025-03-12 | 7.51 | 7.75 | 0.23 | 3.06% | 7.46 | 7.87 | 40929 | 3156.42 | 3.06% | 0.00 |
| 2025-03-11 | 7.32 | 7.52 | 0.05 | 0.67% | 7.32 | 7.56 | 20683 | 1542.29 | 1.55% | 0.00 |
| 2025-03-10 | 7.19 | 7.47 | 0.34 | 4.77% | 7.14 | 7.64 | 45659 | 3384.91 | 3.42% | 0.00 |
| 2025-03-07 | 7.07 | 7.13 | 0.07 | 0.99% | 7.03 | 7.18 | 15639 | 1106.65 | 1.17% | 0.00 |
| 2025-03-06 | 7.18 | 7.06 | -0.12 | -1.67% | 7.00 | 7.23 | 17831 | 1261.39 | 1.33% | 0.00 |
| 2025-03-05 | 7.35 | 7.18 | -0.19 | -2.58% | 7.15 | 7.56 | 19504 | 1412.84 | 1.46% | 0.00 |
| 2025-03-04 | 7.34 | 7.37 | 0.00 | 0.00% | 7.27 | 7.40 | 15638 | 1148.17 | 1.17% | 0.00 |
| 2025-03-03 | 7.11 | 7.37 | 0.22 | 3.08% | 6.98 | 7.43 | 24003 | 1736.86 | 1.80% | 0.00 |
| 2025-02-28 | 7.21 | 7.15 | -0.12 | -1.65% | 7.08 | 7.40 | 21703 | 1572.36 | 1.62% | 0.00 |
| 2025-02-27 | 6.97 | 7.27 | 0.26 | 3.71% | 6.97 | 7.28 | 24815 | 1763.98 | 1.86% | 0.00 |
| 2025-02-26 | 6.99 | 7.01 | 0.00 | 0.00% | 6.99 | 7.11 | 8434 | 593.82 | 0.63% | 0.00 |
| 2025-02-25 | 6.88 | 7.01 | 0.05 | 0.72% | 6.82 | 7.06 | 11940 | 831.30 | 0.89% | 0.00 |
| 2025-02-24 | 6.94 | 6.96 | 0.08 | 1.16% | 6.91 | 7.09 | 12263 | 856.72 | 0.92% | 0.00 |
| 2025-02-21 | 6.95 | 6.88 | -0.10 | -1.43% | 6.83 | 6.97 | 14597 | 1003.31 | 1.09% | 0.00 |
| 2025-02-20 | 7.10 | 6.98 | -0.07 | -0.99% | 6.87 | 7.10 | 21268 | 1478.52 | 1.59% | 0.00 |
| 2025-02-19 | 7.03 | 7.05 | -0.02 | -0.28% | 7.00 | 7.10 | 11256 | 794.00 | 0.84% | 0.00 |
| 2025-02-18 | 7.20 | 7.07 | -0.07 | -0.98% | 7.02 | 7.31 | 14198 | 1014.36 | 1.06% | 0.00 |
深证大盘股票行情在线 K线走势图
