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 |
|---|
| 2026-02-03 | 12.31 | 12.35 | 0.16 | 1.31% | 12.19 | 12.36 | 48805 | 6000.89 | 1.57% | 0.00 |
| 2026-02-02 | 12.44 | 12.19 | -0.19 | -1.53% | 12.16 | 12.51 | 65806 | 8122.15 | 2.12% | 0.00 |
| 2026-01-30 | 12.44 | 12.38 | -0.13 | -1.04% | 12.31 | 12.58 | 68364 | 8494.35 | 2.20% | 0.00 |
| 2026-01-29 | 12.35 | 12.51 | 0.06 | 0.48% | 12.19 | 13.00 | 114973 | 14583.71 | 3.70% | 0.00 |
| 2026-01-28 | 12.78 | 12.45 | -0.29 | -2.28% | 12.40 | 12.99 | 73198 | 9227.68 | 2.35% | 0.00 |
| 2026-01-27 | 12.70 | 12.74 | -0.08 | -0.62% | 12.41 | 12.85 | 83726 | 10551.97 | 2.69% | 0.00 |
| 2026-01-26 | 13.35 | 12.82 | -0.52 | -3.90% | 12.60 | 13.45 | 118395 | 15277.53 | 3.81% | 0.00 |
| 2026-01-23 | 13.11 | 13.34 | 0.18 | 1.37% | 13.00 | 13.43 | 78953 | 10485.02 | 2.54% | 0.00 |
| 2026-01-22 | 13.01 | 13.16 | 0.16 | 1.23% | 12.91 | 13.28 | 69881 | 9179.78 | 2.25% | 0.00 |
| 2026-01-21 | 13.20 | 13.00 | -0.21 | -1.59% | 12.94 | 13.24 | 90445 | 11810.06 | 2.91% | 0.00 |
| 2026-01-20 | 13.10 | 13.21 | 0.18 | 1.38% | 12.97 | 13.44 | 129117 | 17047.70 | 4.15% | 0.00 |
| 2026-01-19 | 13.50 | 13.03 | -0.62 | -4.54% | 13.00 | 13.57 | 164085 | 21687.02 | 5.27% | 0.00 |
| 2026-01-16 | 14.14 | 13.65 | -0.49 | -3.47% | 13.38 | 14.20 | 168520 | 22989.17 | 5.42% | 0.00 |
| 2026-01-15 | 14.58 | 14.14 | -0.44 | -3.02% | 13.91 | 14.68 | 190394 | 26989.29 | 6.12% | 0.00 |
| 2026-01-14 | 14.42 | 14.58 | 0.16 | 1.11% | 14.30 | 15.00 | 237832 | 34849.17 | 7.64% | 0.00 |
| 2026-01-13 | 14.48 | 14.42 | 0.12 | 0.84% | 14.02 | 15.34 | 313121 | 46201.30 | 10.06% | 0.00 |
| 2026-01-12 | 13.86 | 14.30 | 0.66 | 4.84% | 13.75 | 14.30 | 205103 | 28785.08 | 6.59% | 0.00 |
| 2026-01-09 | 13.15 | 13.64 | 0.46 | 3.49% | 13.00 | 13.68 | 120793 | 16255.30 | 3.88% | 200.00 |
| 2026-01-08 | 13.08 | 13.18 | 0.07 | 0.53% | 12.86 | 13.27 | 91535 | 11992.91 | 2.94% | 3.00 |
| 2026-01-07 | 12.86 | 13.11 | 0.19 | 1.47% | 12.80 | 13.50 | 139721 | 18277.46 | 4.49% | 0.00 |
| 2026-01-06 | 12.86 | 12.92 | -0.04 | -0.31% | 12.68 | 13.08 | 109374 | 14053.45 | 3.52% | 0.00 |
| 2026-01-05 | 12.58 | 12.96 | 0.35 | 2.78% | 12.52 | 12.97 | 132748 | 17016.45 | 4.27% | 9.00 |
| 2025-12-31 | 12.78 | 12.61 | 0.07 | 0.56% | 12.33 | 13.00 | 158317 | 20037.05 | 5.09% | 14.00 |
| 2025-12-30 | 12.65 | 12.54 | -0.11 | -0.87% | 12.43 | 12.87 | 105523 | 13332.10 | 3.39% | 0.00 |
| 2025-12-29 | 12.25 | 12.65 | 0.41 | 3.35% | 12.13 | 12.89 | 127154 | 15986.10 | 4.09% | 0.00 |
| 2025-12-26 | 12.23 | 12.24 | 0.00 | 0.00% | 12.05 | 12.44 | 81634 | 9994.81 | 2.62% | 0.00 |
| 2025-12-25 | 12.42 | 12.24 | -0.11 | -0.89% | 12.09 | 12.42 | 71122 | 8726.24 | 2.29% | 0.00 |
| 2025-12-24 | 12.10 | 12.35 | 0.23 | 1.90% | 12.08 | 12.43 | 86357 | 10621.92 | 2.78% | 0.00 |
| 2025-12-23 | 11.95 | 12.12 | 0.13 | 1.08% | 11.88 | 12.18 | 95647 | 11513.57 | 3.07% | 0.00 |
| 2025-12-22 | 12.20 | 11.99 | -0.28 | -2.28% | 11.95 | 12.27 | 95870 | 11578.48 | 3.08% | 0.00 |
| 2025-12-19 | 12.12 | 12.27 | 0.16 | 1.32% | 11.99 | 12.42 | 156873 | 19112.14 | 5.04% | 0.00 |
| 2025-12-18 | 11.28 | 12.11 | 0.73 | 6.41% | 11.21 | 12.38 | 266361 | 32058.00 | 8.56% | 0.00 |
| 2025-12-17 | 10.73 | 11.38 | 0.62 | 5.76% | 10.61 | 11.38 | 130384 | 14395.25 | 4.19% | 0.00 |
| 2025-12-16 | 10.73 | 10.76 | -0.08 | -0.74% | 10.71 | 10.88 | 38196 | 4119.10 | 1.23% | 0.00 |
| 2025-12-15 | 10.88 | 10.84 | 0.00 | 0.00% | 10.65 | 10.92 | 42842 | 4641.01 | 1.38% | 0.00 |
| 2025-12-12 | 10.85 | 10.84 | 0.00 | 0.00% | 10.79 | 10.96 | 42534 | 4624.07 | 1.37% | 0.00 |
| 2025-12-11 | 11.09 | 10.84 | -0.23 | -2.08% | 10.82 | 11.12 | 54418 | 5947.12 | 1.75% | 0.00 |
| 2025-12-10 | 11.09 | 11.07 | -0.05 | -0.45% | 10.97 | 11.19 | 58883 | 6516.15 | 1.89% | 0.00 |
| 2025-12-09 | 11.27 | 11.12 | -0.18 | -1.59% | 11.12 | 11.31 | 43015 | 4829.59 | 1.38% | 0.00 |
| 2025-12-08 | 11.34 | 11.30 | -0.02 | -0.18% | 11.28 | 11.46 | 47308 | 5377.43 | 1.52% | 0.00 |
| 2025-12-05 | 11.23 | 11.32 | 0.10 | 0.89% | 11.08 | 11.35 | 41800 | 4692.64 | 1.34% | 0.00 |
| 2025-12-04 | 11.43 | 11.22 | -0.24 | -2.09% | 11.15 | 11.49 | 55684 | 6264.83 | 1.79% | 0.00 |
| 2025-12-03 | 11.80 | 11.46 | -0.33 | -2.80% | 11.41 | 11.82 | 69631 | 8014.57 | 2.24% | 0.00 |
| 2025-12-02 | 11.95 | 11.79 | -0.15 | -1.26% | 11.75 | 11.95 | 47564 | 5610.04 | 1.53% | 0.00 |
| 2025-12-01 | 11.98 | 11.94 | -0.04 | -0.33% | 11.86 | 12.01 | 53958 | 6438.23 | 1.73% | 0.00 |
| 2025-11-28 | 11.95 | 11.98 | 0.00 | 0.00% | 11.84 | 12.09 | 67184 | 8011.85 | 2.16% | 0.00 |
| 2025-11-27 | 11.93 | 11.98 | 0.05 | 0.42% | 11.78 | 12.16 | 67148 | 8044.62 | 2.16% | 0.00 |
| 2025-11-26 | 12.24 | 11.93 | -0.34 | -2.77% | 11.88 | 12.35 | 96384 | 11648.80 | 3.10% | 0.00 |
| 2025-11-25 | 12.15 | 12.27 | 0.22 | 1.83% | 12.04 | 12.48 | 112803 | 13911.57 | 3.63% | 0.00 |
| 2025-11-24 | 11.60 | 12.05 | 0.53 | 4.60% | 11.50 | 12.15 | 110201 | 13089.58 | 3.54% | 0.00 |
| 2025-11-21 | 11.71 | 11.52 | -0.23 | -1.96% | 11.34 | 11.84 | 88375 | 10256.67 | 2.84% | 0.00 |
| 2025-11-20 | 11.86 | 11.75 | -0.04 | -0.34% | 11.67 | 11.89 | 56368 | 6635.90 | 1.81% | 0.00 |
| 2025-11-19 | 12.04 | 11.79 | -0.26 | -2.16% | 11.75 | 12.05 | 66312 | 7869.21 | 2.13% | 0.00 |
| 2025-11-18 | 11.93 | 12.05 | 0.09 | 0.75% | 11.82 | 12.08 | 81258 | 9726.82 | 2.61% | 0.00 |
| 2025-11-17 | 11.85 | 11.96 | 0.13 | 1.10% | 11.73 | 11.97 | 53366 | 6348.50 | 1.72% | 15.00 |
| 2025-11-14 | 11.80 | 11.83 | 0.00 | 0.00% | 11.71 | 12.06 | 89257 | 10649.44 | 2.87% | 0.00 |
| 2025-11-13 | 11.74 | 11.83 | 0.13 | 1.11% | 11.59 | 11.89 | 56034 | 6606.49 | 1.80% | 0.00 |
| 2025-11-12 | 11.90 | 11.70 | -0.18 | -1.52% | 11.67 | 11.90 | 62501 | 7336.36 | 2.01% | 0.00 |
| 2025-11-11 | 11.95 | 11.88 | -0.07 | -0.59% | 11.85 | 12.03 | 56365 | 6721.47 | 1.81% | 0.00 |
| 2025-11-10 | 11.93 | 11.95 | 0.07 | 0.59% | 11.87 | 11.99 | 65646 | 7832.59 | 2.11% | 0.00 |
| 2025-11-07 | 12.15 | 11.88 | -0.32 | -2.62% | 11.88 | 12.15 | 121617 | 14559.94 | 3.91% | 0.00 |
| 2025-11-06 | 12.06 | 12.20 | 0.07 | 0.58% | 11.99 | 12.26 | 85864 | 10400.04 | 2.76% | 0.00 |
| 2025-11-05 | 12.17 | 12.13 | -0.12 | -0.98% | 12.03 | 12.24 | 72644 | 8824.12 | 2.33% | 0.00 |
| 2025-11-04 | 12.32 | 12.25 | -0.14 | -1.13% | 12.12 | 12.36 | 84221 | 10284.12 | 2.71% | 20.00 |
| 2025-11-03 | 12.31 | 12.39 | 0.10 | 0.81% | 12.10 | 12.40 | 109509 | 13463.39 | 3.52% | 0.00 |
| 2025-10-31 | 11.98 | 12.29 | 0.27 | 2.25% | 11.95 | 12.42 | 151340 | 18607.80 | 4.86% | 0.10 |
| 2025-10-30 | 12.24 | 12.02 | -0.22 | -1.80% | 11.87 | 12.28 | 159416 | 19182.88 | 5.12% | 0.00 |
| 2025-10-29 | 12.86 | 12.24 | -0.57 | -4.45% | 12.02 | 12.91 | 255947 | 31597.90 | 8.23% | 0.00 |
| 2025-10-28 | 12.68 | 12.81 | -0.05 | -0.39% | 12.50 | 12.91 | 219676 | 27827.61 | 7.06% | 0.00 |
| 2025-10-27 | 14.74 | 12.86 | -1.89 | -12.81% | 12.75 | 14.97 | 389763 | 52201.47 | 12.53% | 0.00 |
| 2025-10-24 | 14.64 | 14.75 | 0.14 | 0.96% | 14.50 | 14.96 | 56046 | 8294.16 | 1.80% | 0.00 |
| 2025-10-23 | 14.70 | 14.61 | -0.09 | -0.61% | 14.34 | 14.74 | 66805 | 9687.16 | 2.15% | 0.00 |
| 2025-10-22 | 14.83 | 14.70 | -0.20 | -1.34% | 14.43 | 14.97 | 89879 | 13192.07 | 2.89% | 0.00 |
| 2025-10-21 | 14.86 | 14.90 | 0.13 | 0.88% | 14.65 | 15.27 | 118706 | 17751.21 | 3.82% | 0.00 |
| 2025-10-20 | 14.75 | 14.77 | 0.07 | 0.48% | 14.66 | 15.45 | 96046 | 14406.70 | 3.09% | 0.00 |
| 2025-10-17 | 15.07 | 14.70 | -0.33 | -2.20% | 14.55 | 15.14 | 77504 | 11434.16 | 2.49% | 0.00 |
| 2025-10-16 | 15.37 | 15.03 | -0.31 | -2.02% | 14.99 | 15.53 | 67670 | 10298.46 | 2.17% | 0.00 |
| 2025-10-15 | 14.90 | 15.34 | 0.48 | 3.23% | 14.62 | 15.48 | 88037 | 13376.87 | 2.83% | 0.00 |
| 2025-10-14 | 15.14 | 14.86 | -0.19 | -1.26% | 14.79 | 15.73 | 95300 | 14461.29 | 3.06% | 0.00 |
| 2025-10-13 | 14.95 | 15.05 | -0.53 | -3.40% | 14.70 | 15.34 | 128408 | 19220.18 | 4.13% | 0.00 |
深证大盘股票行情在线 K线走势图
佳发教育(300559)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
