佳发教育(300559)股票行情
佳发教育(300559)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 | 14.27 | 15.10 | 0.94 | 6.64% | 14.21 | 15.42 | 268174 | 39916.04 | 8.62% | 0.00 |
| 2025-09-15 | 14.80 | 14.16 | -1.20 | -7.81% | 14.03 | 15.00 | 242672 | 35167.50 | 7.80% | 0.00 |
| 2025-09-12 | 15.67 | 15.36 | -0.35 | -2.23% | 15.06 | 15.67 | 176050 | 27063.52 | 5.66% | 0.00 |
| 2025-09-11 | 15.44 | 15.71 | 0.26 | 1.68% | 14.74 | 15.89 | 221414 | 34195.43 | 7.12% | 0.00 |
| 2025-09-10 | 15.08 | 15.45 | 0.35 | 2.32% | 14.79 | 16.00 | 300075 | 46138.43 | 9.64% | 0.00 |
| 2025-09-09 | 14.65 | 15.10 | 0.45 | 3.07% | 14.63 | 15.87 | 229730 | 35376.09 | 7.38% | 0.00 |
| 2025-09-08 | 14.53 | 14.65 | 0.02 | 0.14% | 14.31 | 14.93 | 79209 | 11588.25 | 2.55% | 13.00 |
| 2025-09-05 | 13.99 | 14.63 | 0.69 | 4.95% | 13.78 | 14.65 | 129669 | 18481.14 | 4.17% | 0.00 |
| 2025-09-04 | 14.60 | 13.94 | -0.45 | -3.13% | 13.69 | 14.65 | 114708 | 16330.16 | 3.69% | 0.00 |
| 2025-09-03 | 14.50 | 14.39 | -0.29 | -1.98% | 14.26 | 15.38 | 196919 | 29245.57 | 6.33% | 0.00 |
| 2025-09-02 | 14.51 | 14.68 | 0.18 | 1.24% | 14.26 | 15.22 | 222187 | 32839.80 | 7.14% | 0.00 |
| 2025-09-01 | 15.16 | 14.50 | -0.89 | -5.78% | 14.38 | 15.27 | 183611 | 26850.00 | 5.90% | 848.00 |
| 2025-08-29 | 14.23 | 15.39 | 1.05 | 7.32% | 14.08 | 15.54 | 243660 | 36217.62 | 7.83% | 0.00 |
| 2025-08-28 | 14.09 | 14.34 | 0.18 | 1.27% | 13.65 | 14.38 | 135213 | 19036.15 | 4.35% | 0.00 |
| 2025-08-27 | 14.87 | 14.16 | -0.64 | -4.32% | 14.08 | 15.17 | 134465 | 19538.39 | 4.32% | 0.00 |
| 2025-08-26 | 14.74 | 14.80 | -0.08 | -0.54% | 14.58 | 15.02 | 139841 | 20698.78 | 4.49% | 0.00 |
| 2025-08-25 | 15.20 | 14.88 | 0.35 | 2.41% | 14.60 | 15.50 | 211529 | 31647.89 | 6.80% | 0.00 |
| 2025-08-22 | 14.16 | 14.53 | 0.09 | 0.62% | 14.10 | 14.78 | 225164 | 32536.29 | 7.24% | 1.00 |
| 2025-08-21 | 14.83 | 14.44 | -0.38 | -2.56% | 13.61 | 14.86 | 353300 | 50616.03 | 11.36% | 0.00 |
| 2025-08-20 | 13.86 | 14.82 | 0.95 | 6.85% | 13.63 | 14.83 | 282345 | 40605.59 | 9.07% | 25.00 |
| 2025-08-19 | 13.07 | 13.87 | 0.74 | 5.64% | 13.03 | 14.00 | 229308 | 31601.13 | 7.37% | 0.00 |
| 2025-08-18 | 12.59 | 13.13 | 0.63 | 5.04% | 12.55 | 13.53 | 202613 | 26615.63 | 6.51% | 0.00 |
| 2025-08-15 | 12.47 | 12.50 | 0.11 | 0.89% | 12.34 | 12.64 | 65253 | 8138.11 | 2.10% | 0.00 |
| 2025-08-14 | 12.66 | 12.39 | -0.30 | -2.36% | 12.34 | 12.68 | 72786 | 9093.20 | 2.34% | 0.00 |
| 2025-08-13 | 12.87 | 12.69 | -0.12 | -0.94% | 12.60 | 12.89 | 81716 | 10374.36 | 2.63% | 0.00 |
| 2025-08-12 | 13.01 | 12.81 | -0.24 | -1.84% | 12.70 | 13.01 | 78867 | 10126.10 | 2.53% | 0.00 |
| 2025-08-11 | 12.60 | 13.05 | 0.48 | 3.82% | 12.55 | 13.13 | 128052 | 16531.21 | 4.12% | 0.00 |
| 2025-08-08 | 12.80 | 12.57 | -0.26 | -2.03% | 12.52 | 12.89 | 111060 | 14005.21 | 3.57% | 0.00 |
| 2025-08-07 | 12.90 | 12.83 | -0.06 | -0.47% | 12.63 | 12.93 | 89518 | 11458.84 | 2.88% | 0.00 |
| 2025-08-06 | 13.04 | 12.89 | -0.01 | -0.08% | 12.72 | 13.10 | 88727 | 11383.01 | 2.85% | 0.00 |
| 2025-08-05 | 12.75 | 12.90 | 0.03 | 0.23% | 12.67 | 12.99 | 108130 | 13853.74 | 3.48% | 0.00 |
| 2025-08-04 | 12.65 | 12.87 | 0.14 | 1.10% | 12.42 | 12.87 | 127980 | 16271.17 | 4.11% | 0.00 |
| 2025-08-01 | 11.90 | 12.73 | 0.91 | 7.70% | 11.85 | 12.95 | 258839 | 32460.59 | 8.32% | 0.00 |
| 2025-07-31 | 11.66 | 11.82 | 0.11 | 0.94% | 11.66 | 12.05 | 84546 | 10047.24 | 2.72% | 0.00 |
| 2025-07-30 | 11.96 | 11.71 | -0.21 | -1.76% | 11.62 | 11.96 | 82731 | 9733.25 | 2.66% | 0.00 |
| 2025-07-29 | 12.20 | 11.92 | -0.14 | -1.16% | 11.89 | 12.20 | 76577 | 9172.70 | 2.46% | 0.00 |
| 2025-07-28 | 12.05 | 12.06 | 0.13 | 1.09% | 11.78 | 12.06 | 81677 | 9740.10 | 2.63% | 0.00 |
| 2025-07-25 | 11.85 | 11.93 | 0.11 | 0.93% | 11.73 | 12.08 | 104988 | 12484.23 | 3.37% | 0.00 |
| 2025-07-24 | 11.79 | 11.82 | 0.03 | 0.25% | 11.70 | 11.89 | 52658 | 6204.43 | 1.69% | 0.00 |
| 2025-07-23 | 11.78 | 11.79 | 0.02 | 0.17% | 11.65 | 11.91 | 53247 | 6275.07 | 1.71% | 0.00 |
| 2025-07-22 | 11.96 | 11.77 | -0.15 | -1.26% | 11.72 | 11.96 | 58565 | 6921.86 | 1.88% | 0.00 |
| 2025-07-21 | 11.86 | 11.92 | -0.05 | -0.42% | 11.72 | 12.02 | 66598 | 7904.73 | 2.14% | 5.00 |
| 2025-07-18 | 11.79 | 11.97 | 0.25 | 2.13% | 11.76 | 12.34 | 136564 | 16490.98 | 4.39% | 0.00 |
| 2025-07-17 | 11.70 | 11.72 | 0.03 | 0.26% | 11.55 | 11.87 | 40426 | 4733.19 | 1.30% | 0.00 |
| 2025-07-16 | 11.77 | 11.69 | -0.06 | -0.51% | 11.64 | 12.12 | 73108 | 8642.21 | 2.35% | 5.00 |
| 2025-07-15 | 11.60 | 11.75 | 0.13 | 1.12% | 11.41 | 11.80 | 71185 | 8253.27 | 2.29% | 0.00 |
| 2025-07-14 | 11.65 | 11.62 | -0.06 | -0.51% | 11.41 | 11.76 | 60116 | 6923.69 | 1.93% | 0.00 |
| 2025-07-11 | 11.65 | 11.68 | -0.03 | -0.26% | 11.46 | 11.76 | 85118 | 9906.78 | 2.74% | 0.00 |
| 2025-07-10 | 11.57 | 11.71 | 0.14 | 1.21% | 11.55 | 12.07 | 117915 | 13941.72 | 3.79% | 0.00 |
| 2025-07-09 | 11.33 | 11.57 | 0.24 | 2.12% | 11.29 | 11.78 | 76074 | 8776.71 | 2.45% | 5.00 |
| 2025-07-08 | 11.21 | 11.33 | 0.12 | 1.07% | 11.15 | 11.44 | 65865 | 7454.78 | 2.12% | 0.00 |
| 2025-07-07 | 11.30 | 11.21 | -0.08 | -0.71% | 11.20 | 11.46 | 32885 | 3706.09 | 1.06% | 0.00 |
| 2025-07-04 | 11.45 | 11.29 | -0.16 | -1.40% | 11.23 | 11.46 | 44318 | 5020.06 | 1.42% | 0.00 |
| 2025-07-03 | 11.39 | 11.45 | 0.05 | 0.44% | 11.38 | 11.55 | 25274 | 2895.17 | 0.81% | 0.00 |
| 2025-07-02 | 11.55 | 11.40 | -0.22 | -1.89% | 11.31 | 11.59 | 54266 | 6178.78 | 1.74% | 0.00 |
| 2025-07-01 | 11.88 | 11.62 | -0.18 | -1.53% | 11.55 | 12.14 | 62780 | 7364.97 | 2.02% | 0.00 |
| 2025-06-30 | 11.47 | 11.80 | 0.31 | 2.70% | 11.44 | 11.99 | 86353 | 10149.29 | 2.78% | 0.00 |
| 2025-06-27 | 11.72 | 11.49 | -0.14 | -1.20% | 11.44 | 11.76 | 47108 | 5447.10 | 1.51% | 0.00 |
| 2025-06-26 | 11.82 | 11.63 | -0.20 | -1.69% | 11.53 | 11.89 | 46794 | 5481.43 | 1.50% | 0.00 |
| 2025-06-25 | 11.73 | 11.83 | 0.14 | 1.20% | 11.66 | 12.08 | 53433 | 6313.64 | 1.72% | 0.00 |
| 2025-06-24 | 11.51 | 11.69 | 0.29 | 2.54% | 11.36 | 11.70 | 46702 | 5404.61 | 1.50% | 0.00 |
| 2025-06-23 | 11.11 | 11.40 | 0.24 | 2.15% | 11.09 | 11.40 | 33487 | 3787.55 | 1.08% | 0.00 |
| 2025-06-20 | 11.18 | 11.16 | -0.09 | -0.80% | 11.02 | 11.30 | 39275 | 4384.42 | 1.26% | 0.00 |
| 2025-06-19 | 11.60 | 11.25 | -0.30 | -2.60% | 11.22 | 11.60 | 68770 | 7831.77 | 2.21% | 0.00 |
| 2025-06-18 | 11.69 | 11.55 | -0.15 | -1.28% | 11.50 | 11.73 | 34795 | 4034.77 | 1.12% | 10.00 |
| 2025-06-17 | 11.73 | 11.70 | -0.03 | -0.26% | 11.55 | 11.81 | 55109 | 6406.22 | 1.77% | 0.00 |
| 2025-06-16 | 11.75 | 11.73 | 0.03 | 0.26% | 11.66 | 11.90 | 53040 | 6233.24 | 1.70% | 0.00 |
| 2025-06-13 | 11.88 | 11.70 | -0.24 | -2.01% | 11.66 | 12.10 | 77780 | 9188.59 | 2.50% | 0.00 |
| 2025-06-12 | 11.65 | 11.94 | 0.03 | 0.25% | 11.60 | 12.08 | 104717 | 12468.13 | 3.37% | 0.00 |
| 2025-06-11 | 11.30 | 11.91 | 0.18 | 1.53% | 11.20 | 12.24 | 146601 | 17237.77 | 4.71% | 0.00 |
| 2025-06-10 | 11.81 | 11.73 | -0.02 | -0.17% | 11.63 | 12.05 | 79487 | 9401.07 | 2.55% | 0.00 |
| 2025-06-09 | 11.66 | 11.75 | 0.09 | 0.77% | 11.57 | 11.87 | 77857 | 9125.94 | 2.50% | 0.00 |
| 2025-06-06 | 11.78 | 11.66 | -0.17 | -1.44% | 11.50 | 11.85 | 72460 | 8430.76 | 2.33% | 0.00 |
| 2025-06-05 | 11.77 | 11.83 | 0.09 | 0.77% | 11.39 | 11.96 | 128538 | 14939.92 | 4.13% | 0.00 |
| 2025-06-04 | 11.37 | 11.74 | 0.33 | 2.89% | 11.27 | 12.43 | 157281 | 18539.58 | 5.06% | 0.00 |
| 2025-06-03 | 11.20 | 11.41 | 0.22 | 1.97% | 11.15 | 11.52 | 68883 | 7811.10 | 2.21% | 0.00 |
| 2025-05-30 | 11.56 | 11.19 | -0.37 | -3.20% | 11.15 | 11.57 | 66791 | 7541.99 | 2.15% | 0.00 |
| 2025-05-29 | 11.73 | 11.71 | 0.01 | 0.09% | 11.58 | 11.75 | 65420 | 7639.69 | 2.10% | 0.00 |
| 2025-05-28 | 11.62 | 11.70 | 0.08 | 0.69% | 11.47 | 11.80 | 67134 | 7800.04 | 2.16% | 0.00 |
| 2025-05-27 | 11.27 | 11.62 | 0.33 | 2.92% | 11.21 | 11.71 | 97267 | 11165.82 | 3.13% | 0.00 |
深证大盘股票行情在线 K线走势图
