嘉美包装（002969）历史行情

以下为嘉美包装近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.460	10.510	10.570	10.070	0.030	0.286%	2,093.04万	2.16亿	1.915%
2026-10-08	10.740	10.480	10.870	10.420	-0.170	-1.596%	16.90万	0.00亿	0.000%
2026-10-07	10.780	10.650	10.790	10.630	-0.080	-0.746%	1,072.48万	1.15亿	0.981%
2026-10-06	10.780	10.650	10.790	10.630	-0.080	-0.746%	1,072.48万	1.15亿	0.981%
2026-10-05	10.780	10.650	10.790	10.630	-0.080	-0.746%	1,072.48万	1.15亿	0.981%
2026-10-02	10.780	10.650	10.790	10.630	-0.080	-0.746%	1,072.48万	1.15亿	0.981%
2026-10-01	10.780	10.650	10.790	10.630	-0.080	-0.746%	1,072.48万	1.15亿	0.981%
2026-09-30	10.780	10.650	10.790	10.630	-0.080	-0.746%	10.72万	0.00亿	0.000%
2026-09-29	10.690	10.730	10.880	10.670	0.040	0.374%	13.14万	0.00亿	0.000%
2026-09-28	11.020	10.690	11.060	10.610	-0.410	-3.694%	19.01万	0.00亿	0.000%
2026-09-27	11.150	11.100	11.250	11.020	-0.080	-0.716%	1,523.09万	1.69亿	1.394%
2026-09-24	11.150	11.100	11.250	11.020	-0.080	-0.716%	15.23万	0.00亿	0.000%
2026-09-23	11.280	11.180	11.330	11.150	-0.110	-0.974%	15.78万	0.00亿	0.000%
2026-09-22	11.550	11.290	11.650	11.240	-0.220	-1.911%	25.19万	0.00亿	0.000%
2026-09-21	11.380	11.510	11.530	11.360	0.090	0.788%	17.58万	0.00亿	0.000%
2026-09-18	11.330	11.420	11.440	11.280	0.190	1.692%	21.10万	0.00亿	0.000%
2026-09-17	11.270	11.230	11.450	11.120	-0.100	-0.883%	16.27万	0.00亿	0.000%
2026-09-16	11.170	11.330	11.430	11.050	0.150	1.342%	20.10万	0.00亿	0.000%
2026-09-15	11.270	11.180	11.330	11.040	0.010	0.090%	17.53万	0.00亿	0.000%
2026-09-14	11.390	11.170	11.460	11.110	-0.230	-2.018%	20.67万	0.00亿	0.000%
2026-09-11	11.510	11.400	11.580	11.170	-0.300	-2.564%	27.77万	0.00亿	0.000%
2026-09-10	12.020	11.700	12.060	11.680	-0.490	-4.020%	33.66万	0.00亿	0.000%
2026-09-09	12.710	12.190	12.780	12.090	-0.590	-4.617%	49.50万	0.00亿	0.000%
2026-09-08	12.500	12.780	13.680	12.420	0.180	1.429%	66.24万	0.00亿	0.000%
2026-09-07	13.200	12.600	13.260	12.340	-0.490	-3.743%	64.85万	0.00亿	0.000%
2026-09-04	13.690	13.090	13.840	13.040	-0.280	-2.094%	95.00万	0.00亿	0.000%
2026-09-03	12.230	13.370	13.370	12.230	1.220	10.041%	39.99万	0.00亿	0.000%
2026-09-02	12.230	12.150	12.280	11.940	-0.260	-2.095%	18.24万	0.00亿	0.000%
2026-09-01	12.440	12.410	12.610	12.290	-0.040	-0.321%	18.11万	0.00亿	0.000%
2026-08-31	12.420	12.450	12.510	12.220	-0.090	-0.718%	20.68万	0.00亿	0.000%
2026-08-28	12.410	12.540	12.630	12.360	0.060	0.481%	20.70万	0.00亿	0.000%
2026-08-27	12.180	12.480	12.510	12.090	0.270	2.211%	23.63万	0.00亿	0.000%
2026-08-26	12.460	12.210	12.580	12.180	-0.190	-1.532%	25.08万	0.00亿	0.000%
2026-08-25	12.280	12.400	12.550	11.920	0.010	0.081%	29.15万	0.00亿	0.000%
2026-08-24	13.050	12.390	13.060	12.160	-0.780	-5.923%	35.21万	0.00亿	0.000%
2026-08-21	12.750	13.170	13.680	12.620	0.310	2.411%	30.98万	0.00亿	0.000%
2026-08-20	13.380	12.860	13.420	12.770	-0.250	-1.907%	33.82万	0.00亿	0.000%
2026-08-19	14.220	13.110	14.220	13.090	-1.300	-9.022%	39.29万	0.00亿	0.000%
2026-08-18	14.440	14.410	14.550	14.140	0.070	0.488%	28.71万	0.00亿	0.000%
2026-08-17	14.070	14.340	14.360	13.880	0.360	2.575%	36.52万	0.00亿	0.000%
2026-08-14	14.380	13.980	14.420	13.700	-0.260	-1.826%	48.06万	0.00亿	0.000%
2026-08-13	14.760	14.240	14.950	14.240	-0.550	-3.719%	56.47万	0.00亿	0.000%
2026-08-12	14.120	14.790	14.960	14.000	0.690	4.894%	65.38万	0.00亿	0.000%
2026-08-11	14.150	14.100	14.530	13.650	-0.330	-2.287%	61.77万	0.00亿	0.000%
2026-08-10	13.960	14.430	14.650	13.960	0.600	4.338%	66.77万	0.00亿	0.000%
2026-08-07	13.530	13.830	13.940	13.180	0.310	2.293%	56.86万	0.00亿	0.000%
2026-08-06	13.350	13.520	13.860	13.220	0.230	1.731%	63.26万	0.00亿	0.000%
2026-08-05	12.870	13.290	13.340	12.770	0.370	2.864%	70.18万	0.00亿	0.000%
2026-08-04	12.730	12.920	12.940	12.390	0.130	1.016%	77.02万	0.00亿	0.000%
2026-08-03	12.550	12.790	13.040	11.910	0.420	3.395%	104.63万	0.00亿	0.000%
2026-07-31	11.410	12.370	12.950	11.410	0.580	4.919%	123.66万	0.00亿	0.000%
2026-07-30	12.410	11.790	13.460	11.790	-1.310	-10.000%	126.02万	0.00亿	0.000%
2026-07-29	13.760	13.100	13.770	11.510	0.530	4.216%	162.30万	0.00亿	0.000%
2026-07-28	11.960	12.570	12.570	11.960	1.150	10.070%	32.89万	0.00亿	0.000%
2026-07-27	10.770	11.420	11.420	10.770	1.040	10.019%	18.50万	0.00亿	0.000%
2026-07-24	10.560	10.380	10.800	10.320	-0.310	-2.900%	20.63万	0.00亿	0.000%
2026-07-23	10.270	10.690	10.760	10.270	0.380	3.686%	24.13万	0.00亿	0.000%
2026-07-22	10.470	10.310	10.740	10.220	-0.220	-2.089%	29.55万	0.00亿	0.000%
2026-07-21	10.350	10.530	10.580	9.390	0.200	1.936%	41.46万	0.00亿	0.000%
2026-07-20	11.020	10.330	11.140	10.100	-0.500	-4.617%	37.85万	0.00亿	0.000%
2026-07-17	11.600	10.830	11.680	10.520	-0.740	-6.396%	35.37万	0.00亿	0.000%
2026-07-16	11.980	11.570	12.120	11.510	-0.620	-5.086%	31.16万	0.00亿	0.000%
2026-07-15	12.110	12.190	12.530	12.110	-0.010	-0.082%	28.49万	0.00亿	0.000%
2026-07-14	11.930	12.200	12.230	11.600	0.310	2.607%	38.86万	0.00亿	0.000%
2026-07-13	13.120	11.890	13.120	11.890	-1.330	-10.061%	34.45万	0.00亿	0.000%
2026-07-10	12.750	13.220	13.740	12.620	0.410	3.201%	33.50万	0.00亿	0.000%
2026-07-09	12.740	12.810	13.060	12.150	0.290	2.316%	26.88万	0.00亿	0.000%
2026-07-08	13.020	12.520	13.100	12.490	-0.330	-2.568%	24.10万	0.00亿	0.000%
2026-07-07	13.220	12.850	13.430	12.800	-0.500	-3.745%	28.82万	0.00亿	0.000%
2026-07-06	14.130	13.350	14.450	13.340	-0.670	-4.779%	31.51万	0.00亿	0.000%
2026-07-03	13.900	14.020	14.650	13.760	0.180	1.301%	35.45万	0.00亿	0.000%
2026-07-02	13.770	13.840	14.460	13.750	-0.100	-0.717%	36.66万	0.00亿	0.000%
2026-07-01	13.970	13.940	14.150	13.700	-0.100	-0.712%	29.95万	0.00亿	0.000%
2026-06-30	13.620	14.040	14.040	13.490	0.360	2.632%	28.91万	0.00亿	0.000%
2026-06-29	13.860	13.680	14.180	13.340	-0.200	-1.441%	35.45万	0.00亿	0.000%
2026-06-26	14.380	13.880	14.380	13.790	-0.510	-3.544%	33.96万	0.00亿	0.000%
2026-06-25	15.060	14.390	15.130	14.320	-0.330	-2.242%	34.31万	0.00亿	0.000%
2026-06-24	14.870	14.720	14.960	14.360	-0.160	-1.075%	36.41万	0.00亿	0.000%
2026-06-23	15.010	14.880	15.340	14.810	-0.230	-1.522%	38.72万	0.00亿	0.000%
2026-06-22	15.580	15.110	16.110	14.830	-0.470	-3.017%	46.62万	0.00亿	0.000%
2026-06-18	15.310	15.580	15.840	15.310	0.120	0.776%	33.34万	0.00亿	0.000%
2026-06-17	15.770	15.460	15.940	15.330	-0.380	-2.399%	35.38万	0.00亿	0.000%
2026-06-16	15.760	15.840	15.970	15.410	-0.010	-0.063%	50.10万	0.00亿	0.000%
2026-06-15	16.450	15.850	16.820	15.460	-0.500	-3.058%	84.22万	0.00亿	0.000%
2026-06-12	15.110	16.350	16.350	14.970	1.490	10.027%	59.47万	0.00亿	0.000%
2026-06-11	14.530	14.860	15.210	14.270	0.220	1.503%	63.89万	0.00亿	0.000%
2026-06-10	15.420	14.640	15.600	14.240	-1.190	-7.517%	93.48万	0.00亿	0.000%
2026-06-09	14.880	15.830	16.560	14.880	0.760	5.043%	110.44万	0.00亿	0.000%
2026-06-08	15.070	15.070	15.070	15.070	-1.680	-10.030%	7.63万	0.00亿	0.000%
2026-06-05	19.960	16.750	19.970	16.750	-1.860	-9.995%	111.50万	0.00亿	0.000%
2026-05-29	19.140	18.610	20.110	18.360	-0.520	-2.718%	54.57万	0.00亿	0.000%
2026-05-28	19.370	19.130	19.810	18.560	-0.390	-1.998%	50.06万	0.00亿	0.000%
2026-05-27	20.160	19.520	21.060	19.470	-0.820	-4.031%	77.53万	0.00亿	0.000%
2026-05-26	18.990	20.340	20.950	18.980	1.300	6.828%	121.77万	0.00亿	0.000%
2026-05-25	19.230	19.040	20.090	18.700	-0.090	-0.470%	61.54万	0.00亿	0.000%
2026-05-22	19.260	19.130	19.730	18.600	-0.300	-1.544%	54.47万	0.00亿	0.000%
2026-05-21	18.930	19.430	20.540	18.630	0.200	1.040%	84.40万	0.00亿	0.000%
2026-05-20	18.610	19.230	19.320	17.730	0.280	1.478%	66.92万	0.00亿	0.000%
2026-05-19	19.350	18.950	19.910	18.620	-0.390	-2.017%	46.56万	0.00亿	0.000%
2026-05-18	19.830	19.340	19.870	19.040	-0.680	-3.397%	50.43万	0.00亿	0.000%
2026-05-15	20.570	20.020	20.680	19.310	-0.620	-3.004%	58.54万	0.00亿	0.000%
2026-05-14	21.730	20.640	21.760	20.620	-1.320	-6.011%	56.36万	0.00亿	0.000%
2026-05-13	22.490	21.960	22.660	21.860	-0.730	-3.217%	55.60万	0.00亿	0.000%
2026-05-12	23.020	22.690	23.900	22.400	-0.490	-2.114%	53.24万	0.00亿	0.000%
2026-05-11	23.470	23.180	24.060	22.570	-0.080	-0.344%	65.90万	0.00亿	0.000%
2026-05-08	22.460	23.260	23.860	22.160	0.790	3.516%	77.81万	0.00亿	0.000%
2026-05-07	22.940	22.470	22.960	22.280	-0.590	-2.559%	52.86万	0.00亿	0.000%
2026-05-06	22.630	23.060	23.690	22.460	0.500	2.216%	65.19万	0.00亿	0.000%
2026-04-30	22.800	22.560	23.220	22.400	-0.120	-0.529%	74.03万	0.00亿	0.000%
2026-04-29	20.440	22.680	22.680	20.440	2.070	10.044%	77.29万	0.00亿	0.000%
2026-04-28	21.110	20.610	21.410	20.510	-1.040	-4.804%	49.39万	0.00亿	0.000%
2026-04-27	22.250	21.650	23.040	21.530	0.080	0.371%	61.75万	0.00亿	0.000%
2026-04-24	21.370	21.570	22.160	21.170	0.070	0.326%	36.68万	0.00亿	0.000%
2026-04-23	22.180	21.500	22.270	21.480	-0.990	-4.402%	43.99万	0.00亿	0.000%
2026-04-22	21.370	22.490	22.790	21.110	0.740	3.402%	67.75万	0.00亿	0.000%
2026-04-21	22.460	21.750	22.560	21.550	-0.810	-3.590%	45.51万	0.00亿	0.000%
2026-04-20	22.500	22.560	23.070	22.450	0.030	0.133%	43.06万	0.00亿	0.000%
2026-04-17	22.760	22.530	22.950	22.320	-0.360	-1.573%	46.89万	0.00亿	0.000%
2026-04-16	22.950	22.890	23.340	22.570	-0.530	-2.263%	50.81万	0.00亿	0.000%
2026-04-15	23.960	23.420	24.710	23.400	-0.860	-3.542%	62.67万	0.00亿	0.000%
2026-04-14	24.910	24.280	25.160	23.850	-0.680	-2.724%	72.18万	0.00亿	0.000%
2026-04-13	24.450	24.960	25.380	24.040	0.000	0.000%	74.78万	0.00亿	0.000%
2026-04-10	24.440	23.620	24.910	23.580	0.000	0.000%	67.91万	0.00亿	0.000%
2026-04-09	22.940	24.550	24.940	22.940	0.000	0.000%	80.98万	0.00亿	0.000%
2026-04-08	22.760	23.140	23.410	21.960	0.000	0.000%	61.05万	0.00亿	0.000%
2026-04-07	21.950	22.300	22.870	20.660	0.000	0.000%	55.47万	0.00亿	0.000%
2026-04-03	21.560	21.840	22.510	21.560	0.000	0.000%	47.68万	0.00亿	0.000%
2026-04-02	22.940	21.490	22.940	21.350	0.000	0.000%	66.71万	0.00亿	0.000%
2026-04-01	23.480	23.210	23.840	22.820	0.000	0.000%	66.95万	0.00亿	0.000%