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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 15.48 | 13.80 | -3.45 | -20.00% | 13.80 | 15.83 | 199974 | 28933.40 | 5.37% | 1.00 |
| 2025-04-03 | 17.50 | 17.25 | -0.54 | -3.04% | 17.06 | 17.83 | 97491 | 16947.54 | 2.62% | 1.00 |
| 2025-04-02 | 17.79 | 17.79 | -0.11 | -0.61% | 17.73 | 18.02 | 68405 | 12225.42 | 1.84% | 0.00 |
| 2025-04-01 | 17.93 | 17.90 | 0.01 | 0.06% | 17.89 | 18.30 | 101642 | 18384.78 | 2.76% | 0.00 |
| 2025-03-31 | 17.61 | 17.89 | 0.04 | 0.22% | 17.26 | 17.94 | 113809 | 20027.70 | 3.09% | 0.00 |
| 2025-03-28 | 17.90 | 17.85 | -0.05 | -0.28% | 17.73 | 18.09 | 87964 | 15760.40 | 2.39% | 0.00 |
| 2025-03-27 | 18.12 | 17.90 | -0.23 | -1.27% | 17.62 | 18.38 | 117080 | 21116.89 | 3.18% | 4.00 |
| 2025-03-26 | 17.98 | 18.13 | 0.03 | 0.17% | 17.96 | 18.53 | 106854 | 19506.95 | 2.90% | 0.00 |
| 2025-03-25 | 18.53 | 18.10 | -0.60 | -3.21% | 17.95 | 18.53 | 153675 | 27987.60 | 4.18% | 20.00 |
| 2025-03-24 | 19.32 | 18.70 | -0.50 | -2.60% | 18.21 | 19.89 | 214718 | 40758.99 | 5.83% | 0.00 |
| 2025-03-21 | 20.00 | 19.20 | -1.23 | -6.02% | 19.20 | 20.10 | 278577 | 54554.85 | 7.57% | 10.00 |
| 2025-03-20 | 20.76 | 20.43 | -0.27 | -1.30% | 20.41 | 21.21 | 374922 | 78056.10 | 10.19% | 3.00 |
| 2025-03-19 | 19.92 | 20.70 | 0.75 | 3.76% | 19.78 | 20.73 | 390036 | 79514.56 | 10.60% | 103.00 |
| 2025-03-18 | 19.85 | 19.95 | 0.13 | 0.66% | 19.56 | 20.10 | 188534 | 37392.88 | 5.12% | 0.00 |
| 2025-03-17 | 19.97 | 19.82 | -0.09 | -0.45% | 19.78 | 20.29 | 142641 | 28449.16 | 3.88% | 0.00 |
| 2025-03-14 | 19.61 | 19.91 | 0.25 | 1.27% | 19.30 | 20.00 | 175932 | 34712.15 | 4.78% | 5.00 |
| 2025-03-13 | 20.69 | 19.66 | -1.18 | -5.66% | 19.53 | 20.70 | 288182 | 57592.06 | 7.83% | 52.00 |
| 2025-03-12 | 20.67 | 20.84 | 0.21 | 1.02% | 20.40 | 21.25 | 299460 | 62360.56 | 8.14% | 12.00 |
| 2025-03-11 | 20.14 | 20.63 | 0.02 | 0.10% | 20.04 | 21.06 | 201453 | 41624.70 | 5.47% | 0.00 |
| 2025-03-10 | 20.90 | 20.61 | -0.43 | -2.04% | 20.28 | 20.92 | 220553 | 45324.18 | 5.99% | 0.00 |
| 2025-03-07 | 21.67 | 21.04 | -0.86 | -3.93% | 20.70 | 21.88 | 370745 | 79020.06 | 10.07% | 11.00 |
| 2025-03-06 | 20.98 | 21.90 | 0.91 | 4.34% | 20.79 | 21.95 | 489389 | 104568.48 | 13.30% | 1.00 |
| 2025-03-05 | 21.00 | 20.99 | 0.00 | 0.00% | 20.41 | 21.83 | 397531 | 84141.60 | 10.80% | 2.00 |
| 2025-03-04 | 19.68 | 20.99 | 0.99 | 4.95% | 19.48 | 21.34 | 367579 | 75592.77 | 9.99% | 0.00 |
| 2025-03-03 | 20.69 | 20.00 | -0.40 | -1.96% | 19.72 | 21.15 | 332631 | 68086.85 | 9.04% | 45.00 |
| 2025-02-28 | 21.99 | 20.40 | -1.81 | -8.15% | 20.32 | 21.99 | 445517 | 93697.76 | 11.97% | 5.00 |
| 2025-02-27 | 21.30 | 22.21 | 0.92 | 4.32% | 20.50 | 22.62 | 709561 | 151846.34 | 19.07% | 18.00 |
| 2025-02-26 | 20.40 | 21.29 | 0.89 | 4.36% | 19.92 | 21.30 | 590887 | 121780.15 | 15.88% | 9.00 |
| 2025-02-25 | 19.26 | 20.40 | 0.72 | 3.66% | 19.02 | 20.78 | 501279 | 100895.97 | 13.47% | 6.00 |
| 2025-02-24 | 19.78 | 19.68 | -0.82 | -4.00% | 19.40 | 20.00 | 478073 | 93930.91 | 12.85% | 8.00 |
| 2025-02-21 | 20.60 | 20.50 | 0.02 | 0.10% | 20.20 | 21.10 | 617423 | 127045.61 | 16.59% | 5.00 |
| 2025-02-20 | 19.70 | 20.48 | 1.46 | 7.68% | 19.64 | 20.86 | 760420 | 153294.19 | 20.44% | 9.00 |
| 2025-02-19 | 18.25 | 19.02 | 0.74 | 4.05% | 18.25 | 19.03 | 228951 | 42934.16 | 6.15% | 10.00 |
深证大盘股票行情在线 K线走势图
