佳士科技(300193)股票行情
佳士科技(300193)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 |
|---|
| 2025-03-28 | 10.03 | 10.01 | -0.04 | -0.40% | 9.87 | 10.20 | 106274 | 10633.81 | 2.43% | 0.00 |
| 2025-03-27 | 10.31 | 10.05 | -0.25 | -2.43% | 10.04 | 10.31 | 99286 | 10072.63 | 2.27% | 0.00 |
| 2025-03-26 | 10.11 | 10.30 | 0.19 | 1.88% | 10.05 | 10.49 | 99397 | 10272.96 | 2.27% | 0.00 |
| 2025-03-25 | 10.21 | 10.11 | -0.13 | -1.27% | 10.03 | 10.38 | 100104 | 10206.49 | 2.29% | 0.00 |
| 2025-03-24 | 10.51 | 10.24 | -0.24 | -2.29% | 9.98 | 10.56 | 154058 | 15702.43 | 3.52% | 0.00 |
| 2025-03-21 | 10.80 | 10.48 | -0.38 | -3.50% | 10.47 | 10.90 | 157135 | 16701.23 | 3.60% | 0.00 |
| 2025-03-20 | 10.90 | 10.86 | -0.11 | -1.00% | 10.80 | 11.07 | 181814 | 19876.97 | 4.16% | 0.00 |
| 2025-03-19 | 10.71 | 10.97 | 0.21 | 1.95% | 10.62 | 11.11 | 268435 | 29299.65 | 6.14% | 0.00 |
| 2025-03-18 | 10.25 | 10.76 | 0.55 | 5.39% | 10.21 | 10.79 | 232116 | 24551.56 | 5.31% | 0.00 |
| 2025-03-17 | 10.32 | 10.21 | -0.09 | -0.87% | 10.18 | 10.35 | 94955 | 9724.08 | 2.17% | 0.00 |
| 2025-03-14 | 10.20 | 10.30 | 0.09 | 0.88% | 10.04 | 10.36 | 87996 | 9005.14 | 2.01% | 0.00 |
| 2025-03-13 | 10.50 | 10.21 | -0.32 | -3.04% | 10.06 | 10.53 | 119098 | 12168.10 | 2.72% | 0.00 |
| 2025-03-12 | 10.55 | 10.53 | 0.02 | 0.19% | 10.45 | 10.62 | 94619 | 9964.20 | 2.16% | 0.00 |
| 2025-03-11 | 10.27 | 10.51 | 0.10 | 0.96% | 10.26 | 10.63 | 117534 | 12298.41 | 2.69% | 0.00 |
| 2025-03-10 | 10.48 | 10.41 | -0.08 | -0.76% | 10.38 | 10.59 | 88821 | 9291.69 | 2.03% | 0.00 |
| 2025-03-07 | 10.50 | 10.49 | -0.08 | -0.76% | 10.40 | 10.71 | 128793 | 13592.69 | 2.95% | 0.00 |
| 2025-03-06 | 10.30 | 10.57 | 0.32 | 3.12% | 10.30 | 10.84 | 176621 | 18644.61 | 4.04% | 0.00 |
| 2025-03-05 | 10.20 | 10.25 | 0.03 | 0.29% | 10.06 | 10.26 | 93922 | 9545.82 | 2.15% | 0.00 |
| 2025-03-04 | 9.92 | 10.22 | 0.20 | 2.00% | 9.91 | 10.34 | 129492 | 13185.67 | 2.96% | 0.00 |
| 2025-03-03 | 10.27 | 10.02 | -0.30 | -2.91% | 9.91 | 10.33 | 200777 | 20263.12 | 4.59% | 0.00 |
| 2025-02-28 | 10.86 | 10.32 | -0.69 | -6.27% | 10.29 | 10.98 | 236931 | 24924.58 | 5.42% | 0.00 |
| 2025-02-27 | 10.80 | 11.01 | 0.21 | 1.94% | 10.65 | 11.24 | 327405 | 35767.30 | 7.49% | 9.00 |
| 2025-02-26 | 10.33 | 10.80 | 0.51 | 4.96% | 10.23 | 10.88 | 277292 | 29487.00 | 6.34% | 0.00 |
| 2025-02-25 | 10.20 | 10.29 | -0.12 | -1.15% | 10.16 | 10.41 | 165776 | 17062.50 | 3.79% | 0.00 |
| 2025-02-24 | 10.46 | 10.41 | -0.01 | -0.10% | 10.32 | 10.65 | 227221 | 23763.67 | 5.20% | 0.00 |
| 2025-02-21 | 10.22 | 10.42 | 0.19 | 1.86% | 10.12 | 10.45 | 272886 | 28010.62 | 6.24% | 0.00 |
| 2025-02-20 | 9.88 | 10.23 | 0.35 | 3.54% | 9.82 | 10.26 | 260242 | 26249.97 | 5.95% | 11.00 |
| 2025-02-19 | 9.53 | 9.88 | 0.29 | 3.02% | 9.48 | 9.90 | 203010 | 19909.78 | 4.64% | 0.00 |
| 2025-02-18 | 9.58 | 9.59 | -0.03 | -0.31% | 9.44 | 9.73 | 133320 | 12814.96 | 3.05% | 0.00 |
| 2025-02-17 | 9.44 | 9.62 | 0.20 | 2.12% | 9.42 | 9.68 | 116538 | 11138.84 | 2.67% | 0.00 |
| 2025-02-14 | 9.48 | 9.42 | -0.03 | -0.32% | 9.36 | 9.51 | 78198 | 7385.23 | 1.79% | 35.00 |
| 2025-02-13 | 9.71 | 9.45 | -0.27 | -2.78% | 9.39 | 9.72 | 128000 | 12191.76 | 2.93% | 0.00 |
| 2025-02-12 | 9.73 | 9.72 | 0.03 | 0.31% | 9.63 | 9.76 | 105415 | 10222.94 | 2.41% | 0.00 |
| 2025-02-11 | 9.65 | 9.69 | 0.04 | 0.41% | 9.49 | 9.72 | 108198 | 10388.01 | 2.48% | 0.00 |
| 2025-02-10 | 9.59 | 9.65 | 0.11 | 1.15% | 9.47 | 9.65 | 121351 | 11596.40 | 2.78% | 0.00 |
| 2025-02-07 | 9.55 | 9.54 | -0.06 | -0.63% | 9.44 | 9.65 | 158166 | 15125.29 | 3.62% | 0.00 |
| 2025-02-06 | 9.32 | 9.60 | 0.28 | 3.00% | 9.26 | 9.61 | 132776 | 12617.68 | 3.04% | 1.00 |
| 2025-02-05 | 9.32 | 9.32 | 0.03 | 0.32% | 9.26 | 9.43 | 70212 | 6555.41 | 1.61% | 0.00 |
| 2025-01-27 | 9.44 | 9.29 | -0.11 | -1.17% | 9.25 | 9.50 | 73205 | 6857.47 | 1.67% | 0.00 |
| 2025-01-24 | 9.25 | 9.40 | 0.10 | 1.08% | 9.21 | 9.43 | 84384 | 7869.63 | 1.93% | 0.00 |
| 2025-01-23 | 9.39 | 9.30 | 0.05 | 0.54% | 9.26 | 9.57 | 118608 | 11198.03 | 2.71% | 1.00 |
| 2025-01-22 | 9.30 | 9.25 | -0.12 | -1.28% | 9.19 | 9.34 | 76478 | 7084.10 | 1.75% | 0.00 |
| 2025-01-21 | 9.23 | 9.37 | 0.17 | 1.85% | 9.18 | 9.37 | 91059 | 8447.49 | 2.08% | 0.00 |
| 2025-01-20 | 9.17 | 9.20 | 0.09 | 0.99% | 9.15 | 9.26 | 66086 | 6082.15 | 1.51% | 0.00 |
| 2025-01-17 | 9.05 | 9.11 | 0.01 | 0.11% | 9.03 | 9.17 | 54958 | 5003.42 | 1.26% | 0.00 |
| 2025-01-16 | 9.18 | 9.10 | -0.03 | -0.33% | 9.01 | 9.26 | 74613 | 6814.57 | 1.71% | 0.00 |
| 2025-01-15 | 9.20 | 9.13 | -0.07 | -0.76% | 9.09 | 9.22 | 74483 | 6816.79 | 1.70% | 0.00 |
| 2025-01-14 | 8.61 | 9.20 | 0.62 | 7.23% | 8.61 | 9.20 | 148475 | 13367.14 | 3.40% | 0.00 |
| 2025-01-13 | 8.36 | 8.58 | 0.11 | 1.30% | 8.26 | 8.62 | 68755 | 5813.53 | 1.57% | 0.00 |
| 2025-01-10 | 8.63 | 8.47 | -0.17 | -1.97% | 8.47 | 8.76 | 79861 | 6886.51 | 1.83% | 0.00 |
| 2025-01-09 | 8.48 | 8.64 | 0.07 | 0.82% | 8.46 | 8.71 | 64424 | 5560.55 | 1.47% | 0.00 |
| 2025-01-08 | 8.61 | 8.57 | -0.03 | -0.35% | 8.22 | 8.65 | 84221 | 7136.05 | 1.93% | 0.00 |
| 2025-01-07 | 8.41 | 8.60 | 0.19 | 2.26% | 8.31 | 8.60 | 67948 | 5757.51 | 1.55% | 0.00 |
| 2025-01-06 | 8.42 | 8.41 | 0.00 | 0.00% | 8.18 | 8.52 | 76601 | 6409.71 | 1.75% | 0.00 |
| 2025-01-03 | 8.75 | 8.41 | -0.32 | -3.67% | 8.40 | 8.83 | 86250 | 7409.12 | 1.97% | 0.00 |
| 2025-01-02 | 8.90 | 8.73 | -0.16 | -1.80% | 8.63 | 9.05 | 94495 | 8346.73 | 2.16% | 0.00 |
| 2024-12-31 | 9.22 | 8.89 | -0.30 | -3.26% | 8.87 | 9.25 | 116402 | 10506.46 | 2.66% | 0.00 |
| 2024-12-30 | 9.37 | 9.19 | -0.24 | -2.55% | 9.13 | 9.39 | 108582 | 10016.28 | 2.48% | 0.00 |
| 2024-12-27 | 9.37 | 9.43 | 0.04 | 0.43% | 9.29 | 9.54 | 94844 | 8949.98 | 2.17% | 0.00 |
| 2024-12-26 | 9.10 | 9.39 | 0.25 | 2.74% | 9.10 | 9.44 | 101000 | 9430.19 | 2.31% | 0.00 |
| 2024-12-25 | 9.27 | 9.14 | -0.13 | -1.40% | 8.96 | 9.27 | 97292 | 8846.96 | 2.23% | 0.00 |
| 2024-12-24 | 9.07 | 9.27 | 0.22 | 2.43% | 9.03 | 9.30 | 82927 | 7639.56 | 1.90% | 0.00 |
| 2024-12-23 | 9.41 | 9.05 | -0.38 | -4.03% | 9.02 | 9.44 | 113061 | 10375.70 | 2.59% | 6.00 |
| 2024-12-20 | 9.34 | 9.43 | 0.07 | 0.75% | 9.28 | 9.51 | 90676 | 8530.03 | 2.07% | 20.00 |
| 2024-12-19 | 9.01 | 9.36 | 0.25 | 2.74% | 9.00 | 9.39 | 118308 | 10908.52 | 2.71% | 0.00 |
| 2024-12-18 | 9.20 | 9.11 | -0.03 | -0.33% | 9.00 | 9.24 | 84733 | 7738.22 | 1.94% | 12.00 |
| 2024-12-17 | 9.52 | 9.14 | -0.43 | -4.49% | 9.12 | 9.54 | 110106 | 10228.19 | 2.52% | 0.00 |
| 2024-12-16 | 9.62 | 9.57 | -0.07 | -0.73% | 9.50 | 9.72 | 92894 | 8938.49 | 2.13% | 0.00 |
| 2024-12-13 | 9.95 | 9.64 | -0.31 | -3.12% | 9.60 | 9.95 | 151501 | 14773.00 | 3.47% | 0.00 |
| 2024-12-12 | 10.00 | 9.95 | -0.09 | -0.90% | 9.81 | 10.07 | 138616 | 13749.34 | 3.17% | 0.00 |
| 2024-12-11 | 10.00 | 10.04 | 0.02 | 0.20% | 9.95 | 10.08 | 141706 | 14201.75 | 3.24% | 17.00 |
| 2024-12-10 | 10.50 | 10.02 | -0.07 | -0.69% | 9.98 | 10.59 | 244503 | 24965.26 | 5.59% | 0.00 |
| 2024-12-09 | 9.96 | 10.09 | 0.15 | 1.51% | 9.90 | 10.14 | 189568 | 19009.25 | 4.34% | 0.00 |
| 2024-12-06 | 9.99 | 9.94 | 0.02 | 0.20% | 9.75 | 10.07 | 175685 | 17376.92 | 4.02% | 17.00 |
| 2024-12-05 | 9.81 | 9.92 | 0.04 | 0.40% | 9.78 | 10.03 | 151098 | 14987.90 | 3.46% | 0.00 |
| 2024-12-04 | 9.88 | 9.88 | -0.02 | -0.20% | 9.80 | 10.12 | 205142 | 20415.81 | 4.69% | 0.00 |
| 2024-12-03 | 9.99 | 9.90 | -0.05 | -0.50% | 9.85 | 10.16 | 267192 | 26661.93 | 6.11% | 0.00 |
| 2024-12-02 | 9.57 | 9.95 | 0.44 | 4.63% | 9.52 | 9.99 | 252295 | 24812.28 | 5.77% | 0.00 |
| 2024-11-29 | 9.22 | 9.51 | 0.24 | 2.59% | 9.16 | 9.54 | 141628 | 13277.79 | 3.24% | 4.00 |
| 2024-11-28 | 9.16 | 9.27 | 0.10 | 1.09% | 9.13 | 9.42 | 119573 | 11123.86 | 2.74% | 0.00 |
深证大盘股票行情在线 K线走势图
