*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 |
|---|
| 2025-09-16 | 10.56 | 10.71 | 0.18 | 1.71% | 10.47 | 10.73 | 15398 | 1630.34 | 1.15% | 0.00 |
| 2025-09-15 | 10.56 | 10.53 | -0.03 | -0.28% | 10.48 | 10.58 | 6449 | 678.56 | 0.48% | 0.00 |
| 2025-09-12 | 10.63 | 10.56 | 0.05 | 0.48% | 10.49 | 10.63 | 9859 | 1041.07 | 0.74% | 0.00 |
| 2025-09-11 | 10.47 | 10.51 | 0.02 | 0.19% | 10.37 | 10.56 | 14235 | 1486.08 | 1.06% | 0.00 |
| 2025-09-10 | 10.51 | 10.49 | -0.02 | -0.19% | 10.48 | 10.61 | 12814 | 1349.99 | 0.96% | 0.00 |
| 2025-09-09 | 10.66 | 10.51 | -0.21 | -1.96% | 10.33 | 10.72 | 14974 | 1577.92 | 1.12% | 0.00 |
| 2025-09-08 | 10.45 | 10.72 | 0.30 | 2.88% | 10.45 | 10.72 | 8520 | 901.38 | 0.64% | 0.00 |
| 2025-09-05 | 10.49 | 10.42 | -0.05 | -0.48% | 10.35 | 10.54 | 14620 | 1523.49 | 1.09% | 0.00 |
| 2025-09-04 | 10.62 | 10.47 | -0.16 | -1.51% | 10.32 | 10.68 | 11833 | 1244.52 | 0.88% | 0.00 |
| 2025-09-03 | 10.65 | 10.63 | 0.00 | 0.00% | 10.56 | 10.71 | 8655 | 920.15 | 0.65% | 0.00 |
| 2025-09-02 | 10.84 | 10.63 | -0.15 | -1.39% | 10.61 | 10.96 | 18100 | 1943.85 | 1.35% | 0.00 |
| 2025-09-01 | 10.90 | 10.78 | -0.10 | -0.92% | 10.67 | 10.90 | 22862 | 2455.75 | 1.71% | 0.00 |
| 2025-08-29 | 10.88 | 10.88 | 0.02 | 0.18% | 10.70 | 11.13 | 21812 | 2373.63 | 1.63% | 0.00 |
| 2025-08-28 | 11.05 | 10.86 | -0.12 | -1.09% | 10.67 | 11.25 | 29133 | 3191.05 | 2.18% | 0.00 |
| 2025-08-27 | 11.56 | 10.98 | -0.96 | -8.04% | 10.96 | 11.79 | 65275 | 7349.65 | 4.88% | 0.00 |
| 2025-08-26 | 11.21 | 11.94 | 0.60 | 5.29% | 11.19 | 12.02 | 41082 | 4822.29 | 3.07% | 0.00 |
| 2025-08-25 | 11.17 | 11.34 | 0.17 | 1.52% | 11.01 | 11.35 | 23253 | 2598.60 | 1.74% | 0.00 |
| 2025-08-22 | 11.29 | 11.17 | -0.19 | -1.67% | 11.07 | 11.35 | 16529 | 1847.43 | 1.24% | 0.00 |
| 2025-08-21 | 11.34 | 11.36 | 0.13 | 1.16% | 11.17 | 11.60 | 18305 | 2085.45 | 1.37% | 0.00 |
| 2025-08-20 | 11.46 | 11.23 | -0.25 | -2.18% | 11.16 | 11.46 | 18535 | 2089.42 | 1.39% | 0.00 |
| 2025-08-19 | 11.50 | 11.48 | -0.13 | -1.12% | 11.37 | 11.69 | 20537 | 2359.45 | 1.54% | 0.00 |
| 2025-08-18 | 10.93 | 11.61 | 0.62 | 5.64% | 10.93 | 11.88 | 41631 | 4772.63 | 3.11% | 0.00 |
| 2025-08-15 | 10.48 | 10.99 | 0.54 | 5.17% | 10.43 | 11.04 | 35938 | 3892.79 | 2.69% | 0.00 |
| 2025-08-14 | 10.40 | 10.45 | 0.06 | 0.58% | 10.40 | 10.69 | 19766 | 2084.26 | 1.48% | 10.00 |
| 2025-08-13 | 10.48 | 10.39 | -0.10 | -0.95% | 10.37 | 10.52 | 12882 | 1342.70 | 0.96% | 0.00 |
| 2025-08-12 | 10.40 | 10.49 | 0.04 | 0.38% | 10.38 | 10.52 | 8884 | 929.26 | 0.66% | 0.00 |
| 2025-08-11 | 10.37 | 10.45 | 0.07 | 0.67% | 10.34 | 10.45 | 8661 | 900.39 | 0.65% | 0.00 |
| 2025-08-08 | 10.50 | 10.38 | -0.12 | -1.14% | 10.34 | 10.52 | 9517 | 990.68 | 0.71% | 0.00 |
| 2025-08-07 | 10.37 | 10.50 | 0.10 | 0.96% | 10.30 | 10.58 | 11280 | 1177.40 | 0.84% | 0.00 |
| 2025-08-06 | 10.45 | 10.40 | -0.03 | -0.29% | 10.30 | 10.46 | 12509 | 1298.38 | 0.94% | 0.00 |
| 2025-08-05 | 10.75 | 10.43 | 0.13 | 1.26% | 10.43 | 10.88 | 34643 | 3710.46 | 2.59% | 0.00 |
| 2025-08-04 | 10.29 | 10.30 | 0.04 | 0.39% | 10.07 | 10.33 | 8115 | 829.28 | 0.61% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
