佳士科技（300193）历史行情
以下为佳士科技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 | 7.940 | 8.040 | 8.080 | 7.770 | 0.090 | 1.132% | 524.77万 | 0.42亿 | 1.255% |
| 2026-10-08 | 7.850 | 7.950 | 8.010 | 7.850 | 0.060 | 0.760% | 3.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.930 | 7.890 | 7.950 | 7.820 | 0.020 | 0.254% | 221.28万 | 0.17亿 | 0.529% |
| 2026-10-06 | 7.930 | 7.890 | 7.950 | 7.820 | 0.020 | 0.254% | 221.28万 | 0.17亿 | 0.529% |
| 2026-10-05 | 7.930 | 7.890 | 7.950 | 7.820 | 0.020 | 0.254% | 221.28万 | 0.17亿 | 0.529% |
| 2026-10-02 | 7.930 | 7.890 | 7.950 | 7.820 | 0.020 | 0.254% | 221.28万 | 0.17亿 | 0.529% |
| 2026-10-01 | 7.930 | 7.890 | 7.950 | 7.820 | 0.020 | 0.254% | 221.28万 | 0.17亿 | 0.529% |
| 2026-09-30 | 7.930 | 7.890 | 7.950 | 7.820 | 0.020 | 0.254% | 2.21万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.800 | 7.870 | 7.930 | 7.760 | 0.070 | 0.897% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.940 | 7.800 | 7.970 | 7.770 | -0.120 | -1.515% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.920 | 7.920 | 7.990 | 7.900 | -0.030 | -0.377% | 180.49万 | 0.14亿 | 0.432% |
| 2026-09-24 | 7.920 | 7.920 | 7.990 | 7.900 | -0.030 | -0.377% | 1.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.950 | 7.950 | 7.990 | 7.910 | 0.000 | 0.000% | 1.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.020 | 7.950 | 8.040 | 7.940 | -0.050 | -0.625% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.860 | 8.000 | 8.020 | 7.860 | 0.200 | 2.564% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.830 | 7.800 | 7.880 | 7.790 | 0.030 | 0.386% | 2.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.760 | 7.770 | 7.830 | 7.710 | -0.030 | -0.385% | 2.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.700 | 7.800 | 7.810 | 7.630 | 0.120 | 1.563% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.880 | 7.680 | 7.880 | 7.670 | -0.140 | -1.790% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.710 | 7.820 | 7.900 | 7.690 | 0.070 | 0.903% | 2.79万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.870 | 7.750 | 7.920 | 7.670 | -0.170 | -2.146% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.020 | 7.920 | 8.040 | 7.900 | -0.120 | -1.493% | 3.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.050 | 8.040 | 8.130 | 8.010 | -0.050 | -0.618% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.030 | 8.090 | 8.150 | 8.030 | 0.070 | 0.873% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.070 | 8.020 | 8.130 | 8.000 | -0.070 | -0.865% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.210 | 8.090 | 8.250 | 8.050 | -0.080 | -0.979% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.280 | 8.170 | 8.370 | 8.160 | -0.110 | -1.329% | 3.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.210 | 8.280 | 8.310 | 8.160 | 0.030 | 0.364% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.120 | 8.250 | 8.330 | 8.110 | 0.100 | 1.227% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.980 | 8.150 | 8.200 | 7.930 | 0.140 | 1.748% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.920 | 8.010 | 8.040 | 7.920 | 0.050 | 0.628% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.900 | 7.960 | 8.030 | 7.880 | -0.010 | -0.125% | 6.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.060 | 7.970 | 8.220 | 7.950 | 0.220 | 2.839% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.600 | 7.750 | 7.770 | 7.540 | 0.160 | 2.108% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.620 | 7.590 | 7.720 | 7.540 | -0.080 | -1.043% | 3.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.660 | 7.670 | 7.720 | 7.570 | -0.050 | -0.648% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.680 | 7.720 | 7.770 | 7.600 | 0.100 | 1.312% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.880 | 7.620 | 7.990 | 7.590 | -0.260 | -3.299% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.800 | 7.880 | 7.900 | 7.660 | 0.090 | 1.155% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.770 | 7.790 | 7.800 | 7.650 | 0.050 | 0.646% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.730 | 7.740 | 7.800 | 7.700 | 0.010 | 0.129% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.870 | 7.730 | 7.870 | 7.730 | -0.110 | -1.403% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.820 | 7.840 | 7.920 | 7.790 | 0.020 | 0.256% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.810 | 7.820 | 8.010 | 7.750 | -0.060 | -0.761% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.580 | 7.880 | 7.900 | 7.520 | 0.300 | 3.958% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.620 | 7.580 | 7.660 | 7.510 | -0.040 | -0.525% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.600 | 7.620 | 7.660 | 7.510 | -0.010 | -0.131% | 3.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.620 | 7.630 | 7.660 | 7.570 | 0.020 | 0.263% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.600 | 7.610 | 7.640 | 7.550 | 0.010 | 0.132% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.430 | 7.600 | 7.620 | 7.420 | 0.120 | 1.604% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.400 | 7.480 | 7.490 | 7.380 | 0.160 | 2.186% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.380 | 7.320 | 7.460 | 7.250 | -0.100 | -1.348% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.340 | 7.420 | 7.460 | 7.320 | 0.080 | 1.090% | 3.58万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.250 | 7.340 | 7.390 | 7.230 | 0.030 | 0.410% | 2.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.150 | 7.310 | 7.330 | 7.150 | 0.140 | 1.953% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.370 | 7.170 | 7.400 | 7.170 | -0.270 | -3.629% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.360 | 7.440 | 7.450 | 7.260 | 0.070 | 0.950% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.490 | 7.370 | 7.530 | 7.350 | -0.160 | -2.125% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.480 | 7.530 | 7.560 | 7.400 | 0.030 | 0.400% | 5.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.550 | 7.500 | 7.710 | 7.450 | -0.110 | -1.445% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.590 | 7.610 | 7.760 | 7.490 | 0.050 | 0.661% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.540 | 7.560 | 7.700 | 7.510 | -0.050 | -0.657% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.540 | 7.610 | 7.670 | 7.480 | 0.060 | 0.795% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.450 | 7.550 | 7.550 | 7.360 | 0.130 | 1.752% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.680 | 7.420 | 7.680 | 7.400 | -0.290 | -3.761% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.580 | 7.710 | 7.790 | 7.510 | 0.110 | 1.447% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.620 | 7.600 | 7.650 | 7.450 | -0.020 | -0.262% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.820 | 7.620 | 7.830 | 7.590 | -0.220 | -2.806% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.850 | 7.840 | 7.940 | 7.720 | -0.060 | -0.759% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.130 | 7.900 | 8.130 | 7.840 | -0.170 | -2.107% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.000 | 8.070 | 8.200 | 7.960 | 0.130 | 1.637% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.950 | 7.940 | 8.100 | 7.900 | -0.050 | -0.626% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.800 | 7.990 | 8.020 | 7.790 | 0.150 | 1.913% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.700 | 7.840 | 7.860 | 7.610 | 0.120 | 1.554% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.640 | 7.720 | 7.750 | 7.470 | 0.100 | 1.312% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.680 | 7.620 | 7.760 | 7.560 | -0.100 | -1.295% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.950 | 7.720 | 7.990 | 7.700 | -0.200 | -2.525% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.990 | 7.920 | 8.000 | 7.720 | -0.070 | -0.876% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.060 | 7.990 | 8.220 | 7.900 | -0.140 | -1.722% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.860 | 8.130 | 8.240 | 7.530 | 0.270 | 3.435% | 14.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.070 | 7.860 | 8.130 | 7.800 | -0.250 | -3.083% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.300 | 8.110 | 8.300 | 8.110 | -0.230 | -2.758% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.380 | 8.340 | 8.440 | 8.140 | -0.060 | -0.714% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.510 | 8.400 | 8.480 | 7.510 | 0.900 | 12.000% | 25.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.510 | 7.500 | 7.550 | 7.420 | 0.060 | 0.806% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.290 | 7.440 | 7.480 | 7.220 | 0.050 | 0.677% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.220 | 7.390 | 7.390 | 7.110 | 0.060 | 0.819% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.250 | 7.330 | 7.370 | 7.200 | 0.100 | 1.383% | 4.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.230 | 7.230 | 7.470 | 7.100 | -0.140 | -1.900% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.240 | 7.370 | 7.510 | 7.170 | 0.120 | 1.655% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.390 | 7.250 | 7.500 | 7.180 | -0.140 | -1.894% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.450 | 7.390 | 7.460 | 7.330 | -0.060 | -0.805% | 4.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.570 | 7.450 | 7.590 | 7.390 | -0.120 | -1.585% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.320 | 7.570 | 7.630 | 7.300 | 0.210 | 2.853% | 7.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.510 | 7.360 | 7.530 | 7.320 | -0.150 | -1.997% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.460 | 7.510 | 7.530 | 7.320 | 0.050 | 0.670% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.610 | 7.460 | 7.680 | 7.400 | -0.170 | -2.228% | 6.12万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.910 | 7.630 | 7.910 | 7.530 | -0.280 | -3.540% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.070 | 7.910 | 8.130 | 7.820 | -0.140 | -1.739% | 7.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.940 | 8.050 | 8.160 | 7.860 | 0.150 | 1.899% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.130 | 7.900 | 8.270 | 7.900 | -0.210 | -2.589% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.340 | 8.110 | 8.340 | 8.050 | -0.260 | -3.106% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.260 | 8.370 | 8.380 | 8.230 | 0.070 | 0.843% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.540 | 8.300 | 8.550 | 8.210 | -0.240 | -2.810% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.470 | 8.540 | 8.610 | 8.420 | 0.050 | 0.589% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.460 | 8.490 | 8.590 | 8.310 | 0.060 | 0.712% | 10.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.390 | 8.430 | 8.470 | 8.310 | 0.080 | 0.958% | 5.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.550 | 8.350 | 8.600 | 8.340 | -0.210 | -2.453% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.650 | 8.560 | 8.660 | 8.540 | -0.060 | -0.696% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.530 | 8.620 | 8.650 | 8.500 | 0.080 | 0.937% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.510 | 8.540 | 8.580 | 8.460 | 0.020 | 0.235% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.560 | 8.520 | 8.610 | 8.490 | -0.020 | -0.234% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.640 | 8.540 | 8.640 | 8.480 | -0.100 | -1.157% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.460 | 8.640 | 8.660 | 8.410 | 0.200 | 2.370% | 8.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.380 | 8.440 | 8.610 | 8.370 | -0.050 | -0.589% | 9.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.190 | 8.490 | 8.500 | 7.940 | 0.160 | 1.921% | 18.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.240 | 8.330 | 8.370 | 8.140 | 0.090 | 1.092% | 7.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.360 | 8.240 | 8.360 | 8.220 | -0.130 | -1.553% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.320 | 8.370 | 8.380 | 8.300 | 0.000 | 0.000% | 5.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.380 | 8.370 | 8.450 | 8.320 | -0.050 | -0.594% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.370 | 8.420 | 8.430 | 8.290 | 0.080 | 0.959% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.390 | 8.340 | 8.410 | 8.310 | -0.060 | -0.714% | 5.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.310 | 8.400 | 8.450 | 8.300 | 0.110 | 1.327% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.310 | 8.290 | 8.350 | 8.270 | 0.020 | 0.242% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.330 | 8.270 | 8.340 | 8.170 | 0.000 | 0.000% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.230 | 8.270 | 8.330 | 8.210 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.350 | 8.300 | 8.440 | 8.300 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.300 | 8.300 | 8.390 | 8.230 | 0.000 | 0.000% | 5.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.220 | 8.370 | 8.390 | 8.220 | 0.000 | 0.000% | 7.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.970 | 8.060 | 8.090 | 7.870 | 0.000 | 0.000% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.170 | 7.920 | 8.200 | 7.910 | 0.000 | 0.000% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.280 | 8.160 | 8.360 | 8.100 | 0.000 | 0.000% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.290 | 8.320 | 8.320 | 8.220 | 0.000 | 0.000% | 6.16万 | 0.00亿 | 0.000% |