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(%)
2019-09-20	15.69	17.19	15.61	16.40	0.77	4.93	29,510	4,848	10.11	3.00
2019-09-19	15.32	15.69	15.18	15.63	0.35	2.29	12,298	1,907	3.34	1.25
2019-09-18	15.45	15.46	15.23	15.28	-0.19	-1.23	5,075	777	1.49	0.52
2019-09-17	15.50	15.59	15.08	15.47	-0.08	-0.51	15,909	2,436	3.28	1.62
2019-09-16	15.26	15.69	15.26	15.55	0.00	0.00	14,799	2,306	2.77	1.50
2019-09-12	15.37	15.70	15.21	15.55	0.28	1.83	14,332	2,215	3.21	1.46
2019-09-11	15.46	15.55	15.20	15.27	-0.16	-1.04	10,760	1,656	2.27	1.09
2019-09-10	15.33	15.47	15.27	15.43	0.07	0.46	9,414	1,449	1.30	0.96
2019-09-09	15.31	15.58	15.18	15.36	0.05	0.33	11,107	1,703	2.61	1.13
2019-09-06	15.20	15.42	15.13	15.31	0.04	0.26	7,090	1,085	1.90	0.72
2019-09-05	15.16	15.44	15.07	15.27	0.21	1.39	9,014	1,378	2.46	0.92
2019-09-04	15.11	15.20	14.90	15.06	-0.10	-0.66	8,950	1,345	1.98	0.91
2019-09-03	15.16	15.32	15.08	15.16	0.01	0.07	6,055	919	1.58	0.62
2019-09-02	14.90	15.19	14.85	15.15	0.25	1.68	7,466	1,129	2.28	0.76
2019-08-30	15.65	15.65	14.81	14.90	-0.31	-2.04	9,871	1,493	5.52	1.00
2019-08-29	15.57	15.60	15.15	15.21	-0.21	-1.36	9,184	1,407	2.92	0.93
2019-08-28	15.50	15.59	15.38	15.42	-0.07	-0.45	6,254	967	1.36	0.64
2019-08-27	15.33	15.89	15.31	15.49	0.16	1.04	8,495	1,310	3.78	0.86
2019-08-26	15.47	15.67	15.24	15.33	-0.46	-2.91	11,421	1,761	2.72	1.16
2019-08-23	15.63	15.92	15.61	15.79	0.16	1.02	19,078	3,008	1.98	1.94
2019-08-22	15.20	15.79	15.20	15.63	0.34	2.22	12,522	1,950	3.86	1.27
2019-08-21	15.25	15.37	15.09	15.29	0.10	0.66	10,044	1,528	1.84	1.02
2019-08-20	15.16	15.25	14.97	15.19	0.02	0.13	15,309	2,312	1.85	1.56
2019-08-19	14.93	15.40	14.72	15.17	0.40	2.71	8,143	1,227	4.60	0.83
2019-08-16	14.80	14.89	14.70	14.77	0.01	0.07	5,195	768	1.29	0.53
2019-08-15	14.79	14.89	14.60	14.76	-0.16	-1.07	5,665	834	1.94	0.58
2019-08-14	14.96	15.35	14.90	14.92	0.12	0.81	7,673	1,154	3.04	0.78
2019-08-13	14.60	15.03	14.57	14.80	-0.01	-0.07	9,747	1,439	3.11	0.99
2019-08-12	14.09	14.86	14.07	14.81	0.74	5.26	10,196	1,489	5.61	1.04
2019-08-09	14.49	14.57	14.02	14.07	-0.29	-2.02	5,414	773	3.83	0.55
2019-08-08	14.48	14.84	14.32	14.36	-0.19	-1.31	7,969	1,155	3.57	0.81
2019-08-07	14.41	14.99	14.41	14.55	-0.03	-0.21	9,160	1,349	3.98	0.93
2019-08-06	14.80	14.80	14.15	14.58	-0.37	-2.47	10,903	1,578	4.35	1.11
2019-08-05	15.18	15.36	14.95	14.95	-0.22	-1.45	6,124	926	2.70	0.62
2019-08-02	15.29	15.39	15.15	15.17	-0.46	-2.94	14,385	2,194	1.54	1.46
2019-08-01	14.58	15.88	14.58	15.63	0.89	6.04	28,040	4,326	8.82	2.85
2019-07-31	15.16	15.17	14.72	14.74	-0.43	-2.83	9,447	1,407	2.97	0.96
2019-07-30	15.05	15.28	14.95	15.17	0.17	1.13	9,659	1,459	2.20	0.98
2019-07-29	15.14	15.15	14.88	15.00	-0.08	-0.53	5,753	863	1.79	0.58
2019-07-26	15.15	15.26	14.98	15.08	-0.03	-0.20	7,507	1,129	1.85	0.76
2019-07-25	15.04	15.18	15.00	15.11	0.05	0.33	5,386	813	1.20	0.55
2019-07-24	14.97	15.22	14.97	15.06	0.05	0.33	7,769	1,175	1.67	0.79
2019-07-23	15.08	15.18	14.81	15.01	0.01	0.07	5,318	800	2.47	0.54
2019-07-22	15.53	15.56	14.92	15.00	-0.50	-3.23	8,606	1,306	4.13	0.87
2019-07-19	15.70	15.82	15.30	15.50	0.01	0.06	11,466	1,788	3.36	1.17
2019-07-18	15.90	15.90	15.48	15.49	-0.31	-1.96	9,106	1,421	2.66	0.93
2019-07-17	15.94	16.16	15.79	15.80	-0.14	-0.88	7,327	1,166	2.32	0.74
2019-07-16	16.30	16.55	15.88	15.94	-0.36	-2.21	7,914	1,273	4.11	0.80
2019-07-15	16.23	16.35	15.50	16.30	-0.03	-0.18	13,839	2,209	5.21	1.41
2019-07-12	16.25	16.48	16.10	16.33	0.08	0.49	8,440	1,380	2.34	0.86
2019-07-11	16.49	16.88	16.25	16.25	-0.07	-0.43	10,950	1,811	3.86	1.11
2019-07-10	16.51	16.77	16.31	16.32	-0.31	-1.86	6,670	1,098	2.77	0.68
2019-07-09	16.51	16.79	16.29	16.63	0.09	0.54	9,116	1,509	3.02	0.93
2019-07-08	16.82	16.90	16.27	16.54	-0.34	-2.01	15,271	2,529	3.73	1.55
2019-07-05	16.76	17.14	16.76	16.88	0.04	0.24	8,471	1,437	2.26	0.86
2019-07-04	17.00	17.23	16.46	16.84	-0.16	-0.94	18,691	3,141	4.53	1.90
2019-07-03	16.89	17.44	16.00	17.00	0.16	0.95	34,652	5,853	8.55	3.52
2019-07-02	15.42	16.93	15.42	16.84	1.42	9.21	44,012	7,153	9.79	4.47
2019-07-01	15.20	15.49	15.12	15.42	0.31	2.05	17,839	2,733	2.45	1.81

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