佳禾智能(300793) 历史交易数据
| 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(%) |
| 2021-03-03 | 16.32 | 16.66 | 16.20 | 16.46 | 0.02 | 0.12 | 16,226 | 2,663 | 2.80 | 1.59 |
| 2021-03-02 | 16.70 | 16.82 | 16.32 | 16.44 | -0.26 | -1.56 | 17,968 | 2,954 | 2.99 | 1.76 |
| 2021-03-01 | 16.44 | 16.88 | 16.43 | 16.70 | 0.27 | 1.64 | 23,534 | 3,923 | 2.74 | 2.31 |
| 2021-02-26 | 15.58 | 17.09 | 15.58 | 16.43 | 0.52 | 3.27 | 31,988 | 5,273 | 9.49 | 3.14 |
| 2021-02-25 | 16.29 | 16.55 | 15.81 | 15.91 | -0.42 | -2.57 | 18,801 | 3,016 | 4.53 | 1.85 |
| 2021-02-24 | 16.40 | 17.08 | 16.20 | 16.33 | -0.44 | -2.62 | 29,700 | 4,936 | 5.25 | 2.91 |
| 2021-02-23 | 15.96 | 17.46 | 15.70 | 16.77 | 0.68 | 4.23 | 41,487 | 6,822 | 10.94 | 4.07 |
| 2021-02-22 | 15.91 | 16.79 | 15.91 | 16.09 | -0.03 | -0.19 | 29,668 | 4,864 | 5.46 | 2.91 |
| 2021-02-19 | 15.31 | 16.29 | 15.31 | 16.12 | 0.57 | 3.67 | 25,679 | 4,097 | 6.30 | 2.52 |
| 2021-02-18 | 15.13 | 15.82 | 15.13 | 15.55 | 0.23 | 1.50 | 20,665 | 3,214 | 4.50 | 2.03 |
| 2021-02-10 | 14.63 | 15.82 | 14.63 | 15.32 | 0.73 | 5.00 | 28,537 | 4,349 | 8.16 | 2.80 |
| 2021-02-09 | 14.50 | 14.70 | 14.23 | 14.59 | 0.09 | 0.62 | 15,475 | 2,245 | 3.24 | 1.52 |
| 2021-02-08 | 14.80 | 14.90 | 14.44 | 14.50 | -0.42 | -2.82 | 15,131 | 2,216 | 3.08 | 1.49 |
| 2021-02-05 | 15.17 | 15.58 | 14.86 | 14.92 | -0.43 | -2.80 | 16,449 | 2,491 | 4.69 | 1.61 |
| 2021-02-04 | 15.46 | 15.65 | 14.69 | 15.35 | -0.37 | -2.35 | 30,133 | 4,545 | 6.11 | 2.96 |
| 2021-02-03 | 17.10 | 17.10 | 15.36 | 15.72 | -1.34 | -7.85 | 40,489 | 6,518 | 10.20 | 3.97 |
| 2021-02-02 | 17.24 | 17.42 | 17.01 | 17.06 | -0.45 | -2.57 | 21,294 | 3,657 | 2.34 | 2.09 |
| 2021-02-01 | 17.04 | 17.57 | 16.66 | 17.51 | -0.01 | -0.06 | 33,803 | 5,802 | 5.19 | 3.32 |
| 2021-01-29 | 16.77 | 18.11 | 16.45 | 17.52 | 1.08 | 6.57 | 53,274 | 9,252 | 10.10 | 5.23 |
| 2021-01-28 | 16.95 | 17.33 | 16.40 | 16.44 | -0.32 | -1.91 | 18,431 | 3,099 | 5.55 | 1.81 |
| 2021-01-27 | 16.31 | 16.90 | 16.15 | 16.76 | 0.28 | 1.70 | 16,493 | 2,734 | 4.55 | 1.62 |
| 2021-01-26 | 16.30 | 17.10 | 16.30 | 16.48 | 0.06 | 0.37 | 16,740 | 2,788 | 4.87 | 1.64 |
| 2021-01-25 | 16.91 | 16.99 | 16.40 | 16.42 | -0.57 | -3.35 | 19,508 | 3,240 | 3.47 | 1.91 |
| 2021-01-22 | 17.61 | 17.88 | 16.91 | 16.99 | -0.61 | -3.47 | 21,913 | 3,744 | 5.51 | 2.15 |
| 2021-01-21 | 17.66 | 17.83 | 17.29 | 17.60 | -0.06 | -0.34 | 23,504 | 4,125 | 3.06 | 2.31 |
| 2021-01-20 | 17.58 | 18.10 | 17.43 | 17.66 | 0.06 | 0.34 | 27,599 | 4,908 | 3.81 | 2.71 |
| 2021-01-19 | 17.69 | 17.96 | 17.50 | 17.60 | -0.02 | -0.11 | 24,727 | 4,389 | 2.61 | 2.43 |
| 2021-01-18 | 17.26 | 17.84 | 17.06 | 17.62 | 0.32 | 1.85 | 24,398 | 4,284 | 4.51 | 2.39 |
| 2021-01-15 | 16.68 | 17.42 | 16.68 | 17.30 | 0.53 | 3.16 | 30,143 | 5,171 | 4.41 | 2.96 |
| 2021-01-14 | 16.38 | 17.43 | 16.30 | 16.77 | 0.26 | 1.57 | 27,471 | 4,612 | 6.84 | 2.70 |
| 2021-01-13 | 16.96 | 17.20 | 16.36 | 16.51 | -0.70 | -4.07 | 30,024 | 4,994 | 4.88 | 2.95 |
| 2021-01-12 | 16.97 | 17.43 | 16.97 | 17.21 | 0.02 | 0.12 | 18,772 | 3,224 | 2.68 | 1.84 |
| 2021-01-11 | 17.42 | 17.98 | 17.18 | 17.19 | -0.39 | -2.22 | 28,607 | 4,999 | 4.55 | 2.81 |
| 2021-01-08 | 16.82 | 18.49 | 16.82 | 17.58 | 0.59 | 3.47 | 40,930 | 7,257 | 9.83 | 4.02 |
| 2021-01-07 | 18.09 | 18.27 | 16.75 | 16.99 | -1.21 | -6.65 | 49,283 | 8,569 | 8.35 | 4.84 |
| 2021-01-06 | 19.20 | 19.20 | 18.12 | 18.20 | -0.85 | -4.46 | 39,614 | 7,300 | 5.67 | 3.89 |
| 2021-01-05 | 18.78 | 19.27 | 18.60 | 19.05 | 0.09 | 0.47 | 36,179 | 6,853 | 3.53 | 3.55 |
| 2021-01-04 | 18.85 | 19.34 | 18.68 | 18.96 | 0.25 | 1.34 | 36,236 | 6,897 | 3.53 | 3.56 |
