佳禾智能(300793)股票行情
佳禾智能(300793)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 | 17.32 | 17.88 | 0.50 | 2.88% | 17.30 | 18.26 | 279259 | 49971.64 | 7.51% | 3.00 |
| 2025-07-31 | 17.45 | 17.38 | -0.06 | -0.34% | 17.23 | 17.70 | 128923 | 22566.61 | 3.47% | 0.00 |
| 2025-07-30 | 17.75 | 17.44 | -0.32 | -1.80% | 17.29 | 17.75 | 107995 | 18892.12 | 2.90% | 1.00 |
| 2025-07-29 | 17.75 | 17.76 | -0.08 | -0.45% | 17.50 | 17.84 | 140561 | 24804.69 | 3.78% | 0.00 |
| 2025-07-28 | 18.30 | 17.84 | -0.10 | -0.56% | 17.77 | 18.35 | 213408 | 38265.70 | 5.74% | 3.00 |
| 2025-07-25 | 17.60 | 17.94 | 0.42 | 2.40% | 17.56 | 17.99 | 260305 | 46362.69 | 7.00% | 7.00 |
| 2025-07-24 | 17.42 | 17.52 | 0.09 | 0.52% | 17.30 | 17.53 | 171175 | 29838.66 | 4.60% | 0.00 |
| 2025-07-23 | 17.07 | 17.43 | 0.36 | 2.11% | 16.87 | 17.52 | 227700 | 39287.03 | 6.12% | 7.00 |
| 2025-07-22 | 17.20 | 17.07 | -0.15 | -0.87% | 16.97 | 17.22 | 91502 | 15630.60 | 2.46% | 0.00 |
| 2025-07-21 | 17.16 | 17.22 | 0.06 | 0.35% | 17.10 | 17.23 | 81349 | 13981.12 | 2.19% | 0.00 |
| 2025-07-18 | 17.35 | 17.16 | -0.12 | -0.69% | 17.07 | 17.38 | 97533 | 16744.65 | 2.62% | 0.00 |
| 2025-07-17 | 17.10 | 17.28 | 0.19 | 1.11% | 16.92 | 17.34 | 103776 | 17873.92 | 2.79% | 6.00 |
| 2025-07-16 | 17.08 | 17.09 | 0.03 | 0.18% | 16.99 | 17.26 | 79121 | 13546.92 | 2.13% | 0.00 |
| 2025-07-15 | 17.15 | 17.06 | -0.10 | -0.58% | 16.69 | 17.16 | 102383 | 17345.42 | 2.75% | 0.00 |
| 2025-07-14 | 17.10 | 17.16 | 0.09 | 0.53% | 16.92 | 17.16 | 70267 | 11985.45 | 1.89% | 0.00 |
| 2025-07-11 | 17.01 | 17.07 | 0.01 | 0.06% | 16.80 | 17.19 | 93534 | 15929.52 | 2.51% | 0.00 |
| 2025-07-10 | 17.11 | 17.06 | -0.09 | -0.52% | 16.95 | 17.31 | 86650 | 14810.07 | 2.33% | 0.00 |
| 2025-07-09 | 17.40 | 17.15 | -0.27 | -1.55% | 17.13 | 17.51 | 102607 | 17773.01 | 2.76% | 0.00 |
| 2025-07-08 | 17.21 | 17.42 | 0.21 | 1.22% | 17.18 | 17.43 | 91865 | 15951.83 | 2.47% | 22.00 |
| 2025-07-07 | 17.29 | 17.21 | -0.28 | -1.60% | 17.18 | 17.43 | 94586 | 16320.56 | 2.54% | 0.00 |
| 2025-07-04 | 17.79 | 17.49 | -0.20 | -1.13% | 17.42 | 17.92 | 128732 | 22734.01 | 3.46% | 0.00 |
| 2025-07-03 | 17.47 | 17.69 | 0.19 | 1.09% | 17.40 | 17.75 | 103276 | 18216.01 | 2.78% | 0.00 |
| 2025-07-02 | 17.91 | 17.50 | -0.52 | -2.89% | 17.34 | 17.92 | 156197 | 27422.18 | 4.20% | 0.00 |
| 2025-07-01 | 17.95 | 18.02 | -0.05 | -0.28% | 17.82 | 18.46 | 205984 | 37307.14 | 5.54% | 16.00 |
| 2025-06-30 | 17.89 | 18.07 | 0.42 | 2.38% | 17.82 | 18.22 | 198890 | 35829.77 | 5.35% | 0.00 |
| 2025-06-27 | 17.90 | 17.65 | -0.24 | -1.34% | 17.60 | 18.06 | 188192 | 33429.17 | 5.06% | 0.00 |
| 2025-06-26 | 18.16 | 17.89 | -0.27 | -1.49% | 17.75 | 18.16 | 218609 | 39148.72 | 5.88% | 9.00 |
| 2025-06-25 | 17.45 | 18.16 | 0.65 | 3.71% | 17.38 | 18.30 | 319203 | 57267.62 | 8.58% | 2.00 |
| 2025-06-24 | 17.22 | 17.51 | 0.22 | 1.27% | 17.19 | 17.54 | 170308 | 29654.59 | 4.58% | 30.00 |
| 2025-06-23 | 16.45 | 17.29 | 0.51 | 3.04% | 16.30 | 17.30 | 157716 | 26788.37 | 4.24% | 0.00 |
| 2025-06-20 | 17.14 | 16.78 | -0.36 | -2.10% | 16.74 | 17.37 | 144923 | 24593.12 | 3.90% | 0.00 |
| 2025-06-19 | 17.74 | 17.14 | -0.60 | -3.38% | 17.06 | 17.88 | 233773 | 40583.17 | 6.28% | 2.00 |
| 2025-06-18 | 17.77 | 17.74 | -0.19 | -1.06% | 17.67 | 18.43 | 319114 | 57297.58 | 8.58% | 10.00 |
| 2025-06-17 | 18.00 | 17.93 | 0.57 | 3.28% | 17.82 | 18.79 | 477511 | 86723.31 | 12.83% | 10.00 |
| 2025-06-16 | 16.50 | 17.36 | 0.64 | 3.83% | 16.48 | 17.61 | 247744 | 42835.97 | 6.66% | 23.00 |
| 2025-06-13 | 16.98 | 16.72 | -0.66 | -3.80% | 16.62 | 17.28 | 277793 | 46946.02 | 7.47% | 17.00 |
| 2025-06-12 | 17.01 | 17.38 | 1.07 | 6.56% | 16.98 | 17.98 | 472016 | 82416.44 | 12.69% | 17.00 |
| 2025-06-11 | 16.22 | 16.31 | 0.03 | 0.18% | 16.22 | 16.59 | 129457 | 21216.77 | 3.48% | 13.00 |
| 2025-06-10 | 16.81 | 16.28 | -0.87 | -5.07% | 16.09 | 16.99 | 264438 | 43608.52 | 7.11% | 7.00 |
| 2025-06-09 | 17.74 | 17.15 | 0.57 | 3.44% | 17.12 | 17.95 | 304500 | 52948.25 | 8.18% | 0.00 |
| 2025-06-06 | 16.48 | 16.58 | -0.03 | -0.18% | 16.36 | 16.83 | 108222 | 17914.33 | 2.91% | 0.00 |
| 2025-06-05 | 16.34 | 16.61 | 0.24 | 1.47% | 16.29 | 16.64 | 122518 | 20233.70 | 3.29% | 6.00 |
| 2025-06-04 | 16.16 | 16.37 | 0.19 | 1.17% | 16.13 | 16.42 | 84217 | 13715.37 | 2.26% | 0.00 |
| 2025-06-03 | 16.00 | 16.18 | 0.02 | 0.12% | 15.98 | 16.54 | 91963 | 14965.25 | 2.47% | 0.00 |
| 2025-05-30 | 16.48 | 16.28 | -0.28 | -1.69% | 16.20 | 16.80 | 153316 | 25179.81 | 4.12% | 0.00 |
| 2025-05-29 | 16.30 | 16.56 | 0.26 | 1.60% | 16.17 | 16.56 | 113368 | 18696.73 | 3.05% | 21.00 |
| 2025-05-28 | 16.25 | 16.30 | -0.07 | -0.43% | 16.18 | 16.58 | 97638 | 15953.78 | 2.62% | 0.00 |
| 2025-05-27 | 16.17 | 16.37 | 0.18 | 1.11% | 16.04 | 16.61 | 134737 | 22020.00 | 3.62% | 1.00 |
| 2025-05-26 | 15.74 | 16.19 | 0.45 | 2.86% | 15.70 | 16.20 | 101714 | 16280.78 | 2.73% | 0.00 |
| 2025-05-23 | 16.29 | 15.74 | -0.60 | -3.67% | 15.71 | 16.29 | 116638 | 18671.37 | 3.13% | 1.00 |
| 2025-05-22 | 16.10 | 16.34 | 0.15 | 0.93% | 16.00 | 16.65 | 135024 | 22061.77 | 3.63% | 0.00 |
| 2025-05-21 | 16.62 | 16.19 | -0.35 | -2.12% | 16.16 | 16.67 | 85356 | 13926.52 | 2.29% | 0.00 |
| 2025-05-20 | 16.39 | 16.54 | 0.06 | 0.36% | 16.26 | 16.65 | 81047 | 13360.20 | 2.18% | 0.00 |
| 2025-05-19 | 16.29 | 16.48 | 0.18 | 1.10% | 16.04 | 16.50 | 93535 | 15222.59 | 2.51% | 0.00 |
| 2025-05-16 | 16.21 | 16.30 | -0.09 | -0.55% | 16.12 | 16.57 | 94551 | 15477.26 | 2.54% | 1.00 |
| 2025-05-15 | 16.50 | 16.39 | -0.20 | -1.21% | 16.29 | 16.93 | 135251 | 22335.51 | 3.64% | 7.00 |
| 2025-05-14 | 16.67 | 16.59 | 0.04 | 0.24% | 16.45 | 16.89 | 144181 | 23988.38 | 3.88% | 0.00 |
| 2025-05-13 | 16.89 | 16.55 | -0.05 | -0.30% | 16.50 | 16.97 | 159868 | 26718.93 | 4.30% | 0.00 |
| 2025-05-12 | 16.55 | 16.60 | 0.52 | 3.23% | 16.33 | 16.60 | 137764 | 22720.74 | 3.70% | 0.00 |
| 2025-05-09 | 16.39 | 16.08 | -0.46 | -2.78% | 15.98 | 16.40 | 127158 | 20512.33 | 3.42% | 0.00 |
| 2025-05-08 | 16.04 | 16.54 | 0.33 | 2.04% | 16.04 | 16.98 | 200360 | 33270.43 | 5.39% | 0.00 |
| 2025-05-07 | 16.22 | 16.21 | 0.17 | 1.06% | 15.95 | 16.58 | 201239 | 32755.44 | 5.41% | 0.00 |
| 2025-05-06 | 15.52 | 16.04 | 0.51 | 3.28% | 15.52 | 16.05 | 153882 | 24362.02 | 4.14% | 0.00 |
| 2025-04-30 | 15.58 | 15.53 | 0.66 | 4.44% | 15.18 | 15.75 | 175509 | 27121.38 | 4.72% | 0.00 |
| 2025-04-29 | 14.35 | 14.87 | 0.39 | 2.69% | 14.35 | 14.93 | 85793 | 12690.82 | 2.31% | 0.00 |
| 2025-04-28 | 14.58 | 14.48 | -0.27 | -1.83% | 14.38 | 14.75 | 77271 | 11209.95 | 2.08% | 0.00 |
| 2025-04-25 | 14.75 | 14.75 | 0.02 | 0.14% | 14.67 | 15.01 | 70598 | 10471.09 | 1.90% | 0.00 |
| 2025-04-24 | 15.10 | 14.73 | -0.38 | -2.51% | 14.64 | 15.11 | 92312 | 13715.68 | 2.48% | 0.00 |
| 2025-04-23 | 14.94 | 15.11 | 0.34 | 2.30% | 14.93 | 15.21 | 120740 | 18208.15 | 3.25% | 0.00 |
| 2025-04-22 | 14.86 | 14.77 | -0.18 | -1.20% | 14.72 | 14.95 | 81225 | 12025.17 | 2.18% | 1.00 |
| 2025-04-21 | 14.63 | 14.95 | 0.33 | 2.26% | 14.46 | 14.98 | 84823 | 12555.43 | 2.28% | 41.00 |
| 2025-04-18 | 14.50 | 14.62 | -0.01 | -0.07% | 14.41 | 14.75 | 79634 | 11631.16 | 2.14% | 0.00 |
| 2025-04-17 | 14.40 | 14.63 | 0.02 | 0.14% | 14.34 | 14.78 | 92309 | 13494.32 | 2.48% | 20.00 |
| 2025-04-16 | 14.95 | 14.61 | -0.33 | -2.21% | 14.33 | 15.01 | 98776 | 14469.05 | 2.65% | 0.00 |
| 2025-04-15 | 15.05 | 14.94 | -0.11 | -0.73% | 14.77 | 15.16 | 92475 | 13808.09 | 2.49% | 3.00 |
| 2025-04-14 | 15.50 | 15.05 | 0.22 | 1.48% | 14.96 | 15.68 | 170713 | 26026.55 | 4.59% | 6.00 |
| 2025-04-11 | 14.20 | 14.83 | 0.41 | 2.84% | 14.20 | 15.10 | 184499 | 27158.77 | 4.96% | 0.00 |
| 2025-04-10 | 14.68 | 14.42 | 0.42 | 3.00% | 14.41 | 15.10 | 220738 | 32551.62 | 5.93% | 0.00 |
| 2025-04-09 | 13.20 | 14.00 | 0.28 | 2.04% | 12.01 | 14.18 | 228417 | 30394.54 | 6.14% | 1.00 |
| 2025-04-08 | 13.95 | 13.72 | -0.08 | -0.58% | 13.18 | 14.32 | 215211 | 29481.12 | 5.78% | 17.00 |
深证大盘股票行情在线 K线走势图
