佳沃股份（300268）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-06-05	13.05	13.15	12.73	12.84	-0.21	-1.61	11,687	1,503	3.22	0.87
2020-06-04	12.75	13.12	12.67	13.05	0.30	2.35	17,360	2,249	3.53	1.30
2020-06-03	12.75	12.88	12.63	12.75	0.04	0.31	14,967	1,909	1.97	1.12
2020-06-02	12.84	12.95	12.60	12.71	-0.13	-1.01	12,971	1,651	2.73	0.97
2020-06-01	12.69	12.92	12.65	12.84	0.15	1.18	6,587	843	2.13	0.49
2020-05-29	12.73	12.84	12.62	12.69	-0.04	-0.31	4,823	613	1.73	0.36
2020-05-28	12.75	12.81	12.48	12.73	-0.06	-0.47	8,354	1,057	2.58	0.62
2020-05-27	13.10	13.10	12.35	12.79	-0.11	-0.85	8,243	1,052	5.81	0.62
2020-05-26	12.88	12.96	12.71	12.90	0.10	0.78	5,126	657	1.95	0.38
2020-05-25	12.83	12.98	12.62	12.80	-0.13	-1.01	3,485	446	2.78	0.26
2020-05-22	13.25	13.25	12.83	12.93	-0.17	-1.30	6,145	798	3.21	0.46
2020-05-21	13.20	13.29	13.00	13.10	-0.04	-0.30	5,688	746	2.21	0.42
2020-05-20	13.09	13.40	13.00	13.14	0.04	0.31	11,602	1,530	3.05	0.87
2020-05-19	12.82	13.17	12.81	13.10	0.40	3.15	12,501	1,627	2.83	0.93
2020-05-18	12.60	12.86	12.60	12.70	-0.06	-0.47	5,264	671	2.04	0.39
2020-05-15	12.60	12.83	12.60	12.76	0.16	1.27	5,624	717	1.83	0.42
2020-05-14	12.75	12.92	12.53	12.60	-0.16	-1.25	9,727	1,237	3.06	0.73
2020-05-13	12.72	12.99	12.71	12.76	-0.07	-0.55	7,530	964	2.18	0.56
2020-05-12	12.84	13.04	12.70	12.83	0.03	0.23	6,082	779	2.66	0.45
2020-05-11	13.03	13.11	12.70	12.80	-0.23	-1.77	8,840	1,141	3.15	0.66
2020-05-08	13.14	13.27	12.91	13.03	-0.07	-0.53	11,574	1,508	2.75	0.86
2020-05-07	13.08	13.47	13.01	13.10	0.03	0.23	18,055	2,386	3.52	1.35
2020-05-06	13.20	13.32	13.01	13.07	-0.33	-2.46	16,377	2,147	2.31	1.22
2020-04-30	12.81	13.56	12.48	13.40	0.79	6.26	32,338	4,214	8.56	2.41
2020-04-29	12.74	13.06	12.57	12.61	-0.06	-0.47	13,214	1,680	3.87	0.99
2020-04-28	12.87	13.14	12.03	12.67	-0.37	-2.84	17,150	2,166	8.51	1.28
2020-04-27	13.40	13.52	13.01	13.04	-0.36	-2.69	14,543	1,923	3.81	1.09
2020-04-24	13.59	13.79	13.00	13.40	-0.35	-2.55	20,056	2,698	5.75	1.50
2020-04-23	14.12	14.12	13.69	13.75	-0.34	-2.41	13,970	1,933	3.05	1.04
2020-04-22	13.81	14.11	13.50	14.09	0.09	0.64	14,128	1,962	4.36	1.05
2020-04-21	14.23	14.30	13.80	14.00	-0.35	-2.44	14,766	2,061	3.48	1.10
2020-04-20	14.12	14.59	14.00	14.35	0.23	1.63	27,052	3,855	4.18	2.02
2020-04-17	13.84	14.35	13.81	14.12	0.09	0.64	32,475	4,588	3.85	2.42
2020-04-16	14.33	14.33	14.02	14.03	-0.38	-2.64	16,144	2,279	2.15	1.20
2020-04-15	14.68	14.75	14.39	14.41	-0.14	-0.96	13,924	2,022	2.47	1.04
2020-04-14	14.75	14.89	14.33	14.55	0.25	1.75	13,493	1,971	3.92	1.01
2020-04-13	14.99	15.00	14.30	14.30	-0.73	-4.86	29,430	4,275	4.66	2.20
2020-04-10	14.04	15.50	13.98	15.03	0.40	2.73	74,279	11,001	10.39	5.54
2020-04-09	14.70	14.90	14.58	14.63	-0.19	-1.28	20,511	3,011	2.16	1.53
2020-04-08	15.32	15.50	14.64	14.82	-0.51	-3.33	33,686	5,022	5.61	2.51
2020-04-07	15.13	15.76	14.99	15.33	0.19	1.26	28,943	4,447	5.09	2.16
2020-04-03	15.47	15.66	15.03	15.14	-0.45	-2.89	23,038	3,530	4.04	1.72
2020-04-02	14.89	15.80	14.70	15.59	0.43	2.84	45,852	7,009	7.26	3.42
2020-04-01	14.20	15.50	14.00	15.16	0.74	5.13	64,555	9,571	10.40	4.82

起始日期	上市日
截止日期	今日

佳沃股份 (300268)

佳沃股份(300268) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值