佳发教育（300559）历史行情

以下为佳发教育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	12.610	12.700	12.840	12.220	0.070	0.554%	6.32万	0.00亿	0.000%
2026-10-08	12.570	12.630	13.040	12.450	0.070	0.557%	5.27万	0.00亿	0.000%
2026-10-07	12.890	12.560	12.890	12.510	-0.260	-2.028%	367.15万	0.46亿	1.180%
2026-10-06	12.890	12.560	12.890	12.510	-0.260	-2.028%	367.15万	0.46亿	1.180%
2026-10-05	12.890	12.560	12.890	12.510	-0.260	-2.028%	367.15万	0.46亿	1.180%
2026-10-02	12.890	12.560	12.890	12.510	-0.260	-2.028%	367.15万	0.46亿	1.180%
2026-10-01	12.890	12.560	12.890	12.510	-0.260	-2.028%	367.15万	0.46亿	1.180%
2026-09-30	12.890	12.560	12.890	12.510	-0.260	-2.028%	3.67万	0.00亿	0.000%
2026-09-29	12.800	12.820	13.000	12.600	0.150	1.184%	3.75万	0.00亿	0.000%
2026-09-28	12.800	12.670	12.860	12.510	-0.050	-0.393%	4.69万	0.00亿	0.000%
2026-09-27	13.050	12.720	13.110	12.690	-0.280	-2.154%	405.97万	0.52亿	1.305%
2026-09-24	13.050	12.720	13.110	12.690	-0.280	-2.154%	4.06万	0.00亿	0.000%
2026-09-23	13.110	13.000	13.290	12.900	-0.100	-0.763%	4.00万	0.00亿	0.000%
2026-09-22	13.300	13.100	13.400	12.980	-0.210	-1.578%	5.50万	0.00亿	0.000%
2026-09-21	12.700	13.310	13.340	12.470	0.600	4.721%	10.69万	0.00亿	0.000%
2026-09-18	12.820	12.710	12.860	12.600	-0.020	-0.157%	6.90万	0.00亿	0.000%
2026-09-17	11.880	12.730	12.850	11.880	0.750	6.260%	13.10万	0.00亿	0.000%
2026-09-16	11.800	11.980	12.170	11.580	0.250	2.131%	5.16万	0.00亿	0.000%
2026-09-15	11.810	11.730	11.920	11.660	-0.080	-0.677%	5.58万	0.00亿	0.000%
2026-09-14	12.000	11.810	12.080	11.780	-0.300	-2.477%	5.13万	0.00亿	0.000%
2026-09-11	12.240	12.110	12.520	12.040	-0.320	-2.574%	6.28万	0.00亿	0.000%
2026-09-10	12.450	12.430	12.640	12.110	-0.060	-0.480%	9.44万	0.00亿	0.000%
2026-09-09	12.980	12.490	13.060	12.360	-0.380	-2.953%	11.72万	0.00亿	0.000%
2026-09-08	12.890	12.870	13.000	12.110	0.090	0.704%	20.21万	0.00亿	0.000%
2026-09-07	11.820	12.780	12.870	11.690	1.160	9.983%	22.98万	0.00亿	0.000%
2026-09-04	11.530	11.620	12.120	11.450	0.100	0.868%	10.25万	0.00亿	0.000%
2026-09-03	11.210	11.520	11.620	11.210	0.310	2.765%	8.19万	0.00亿	0.000%
2026-09-02	11.260	11.210	11.440	11.050	-0.080	-0.709%	5.37万	0.00亿	0.000%
2026-09-01	11.130	11.290	11.560	11.120	0.170	1.529%	7.92万	0.00亿	0.000%
2026-08-31	10.830	11.120	11.130	10.830	0.190	1.738%	4.59万	0.00亿	0.000%
2026-08-28	10.790	10.930	10.990	10.700	0.200	1.864%	5.34万	0.00亿	0.000%
2026-08-27	10.790	10.730	10.940	10.640	-0.070	-0.648%	4.39万	0.00亿	0.000%
2026-08-26	10.560	10.800	10.850	10.470	0.170	1.599%	5.00万	0.00亿	0.000%
2026-08-25	10.210	10.630	10.720	10.160	0.410	4.012%	6.36万	0.00亿	0.000%
2026-08-24	10.350	10.220	10.380	10.050	-0.130	-1.256%	4.20万	0.00亿	0.000%
2026-08-21	10.300	10.350	10.420	10.130	0.010	0.097%	4.28万	0.00亿	0.000%
2026-08-20	10.350	10.340	10.400	10.170	0.140	1.373%	4.03万	0.00亿	0.000%
2026-08-19	10.700	10.200	10.700	10.160	-0.610	-5.643%	8.28万	0.00亿	0.000%
2026-08-18	11.030	10.810	11.100	10.650	-0.210	-1.906%	7.36万	0.00亿	0.000%
2026-08-17	11.180	11.020	11.180	10.930	-0.050	-0.452%	6.23万	0.00亿	0.000%
2026-08-14	11.140	11.070	11.440	10.860	0.030	0.272%	7.95万	0.00亿	0.000%
2026-08-13	11.220	11.040	11.600	11.000	-0.220	-1.954%	9.10万	0.00亿	0.000%
2026-08-12	11.130	11.260	11.380	11.030	0.130	1.168%	8.72万	0.00亿	0.000%
2026-08-11	11.350	11.130	11.400	11.070	-0.290	-2.539%	8.39万	0.00亿	0.000%
2026-08-10	11.480	11.420	11.560	11.300	-0.070	-0.609%	7.13万	0.00亿	0.000%
2026-08-07	11.820	11.490	11.870	11.290	-0.430	-3.607%	10.13万	0.00亿	0.000%
2026-08-06	11.580	11.920	12.000	11.520	0.200	1.706%	11.95万	0.00亿	0.000%
2026-08-05	11.580	11.720	11.990	11.550	0.030	0.257%	13.44万	0.00亿	0.000%
2026-08-04	11.450	11.690	11.720	11.230	0.320	2.814%	16.46万	0.00亿	0.000%
2026-08-03	11.860	11.370	12.180	11.300	-0.820	-6.727%	19.97万	0.00亿	0.000%
2026-07-31	10.790	12.190	12.300	10.470	1.550	14.568%	29.30万	0.00亿	0.000%
2026-07-30	10.420	10.640	11.050	10.320	0.120	1.141%	10.58万	0.00亿	0.000%
2026-07-29	10.310	10.520	10.600	10.210	0.250	2.434%	7.58万	0.00亿	0.000%
2026-07-28	10.000	10.270	10.450	9.950	0.170	1.683%	8.43万	0.00亿	0.000%
2026-07-27	10.270	10.100	10.300	9.980	-0.170	-1.655%	6.43万	0.00亿	0.000%
2026-07-24	10.670	10.270	10.790	9.980	-0.530	-4.907%	11.64万	0.00亿	0.000%
2026-07-23	10.790	10.800	10.880	10.500	0.070	0.652%	7.72万	0.00亿	0.000%
2026-07-22	10.520	10.730	11.150	10.360	0.210	1.996%	15.64万	0.00亿	0.000%
2026-07-21	10.800	10.520	10.800	9.880	-0.220	-2.048%	12.72万	0.00亿	0.000%
2026-07-20	10.210	10.740	10.760	10.190	0.530	5.191%	20.16万	0.00亿	0.000%
2026-07-17	10.840	10.210	10.980	10.160	-0.630	-5.812%	8.69万	0.00亿	0.000%
2026-07-16	10.550	10.840	10.950	10.520	0.100	0.931%	8.48万	0.00亿	0.000%
2026-07-15	10.540	10.740	11.000	10.540	0.080	0.750%	9.63万	0.00亿	0.000%
2026-07-14	10.280	10.660	10.710	10.280	0.260	2.500%	12.68万	0.00亿	0.000%
2026-07-13	10.230	10.400	10.710	10.210	0.050	0.483%	9.77万	0.00亿	0.000%
2026-07-10	10.170	10.350	10.670	10.100	0.130	1.272%	8.36万	0.00亿	0.000%
2026-07-09	10.620	10.220	10.620	10.130	-0.280	-2.667%	6.34万	0.00亿	0.000%
2026-07-08	10.560	10.500	10.650	10.350	-0.090	-0.850%	6.77万	0.00亿	0.000%
2026-07-07	10.630	10.590	11.020	10.520	-0.200	-1.854%	9.06万	0.00亿	0.000%
2026-07-06	10.500	10.790	10.950	10.460	0.310	2.958%	9.75万	0.00亿	0.000%
2026-07-03	10.480	10.480	10.600	10.320	0.090	0.866%	6.15万	0.00亿	0.000%
2026-07-02	10.070	10.390	10.580	10.040	0.210	2.063%	8.15万	0.00亿	0.000%
2026-07-01	10.310	10.180	10.480	10.140	-0.050	-0.489%	6.91万	0.00亿	0.000%
2026-06-30	10.140	10.230	10.330	10.040	0.110	1.087%	4.72万	0.00亿	0.000%
2026-06-29	10.380	10.120	10.420	9.810	-0.330	-3.158%	6.57万	0.00亿	0.000%
2026-06-26	10.790	10.450	10.850	10.370	-0.310	-2.881%	4.78万	0.00亿	0.000%
2026-06-25	11.050	10.760	11.160	10.660	-0.240	-2.182%	5.92万	0.00亿	0.000%
2026-06-24	10.700	11.000	11.150	10.670	0.290	2.708%	6.60万	0.00亿	0.000%
2026-06-23	10.880	10.710	11.030	10.660	-0.190	-1.743%	4.80万	0.00亿	0.000%
2026-06-22	11.230	10.900	11.230	10.670	-0.290	-2.592%	7.97万	0.00亿	0.000%
2026-06-18	10.960	11.190	11.230	10.680	0.230	2.099%	8.19万	0.00亿	0.000%
2026-06-17	10.610	10.960	11.020	10.500	0.230	2.144%	6.78万	0.00亿	0.000%
2026-06-16	10.630	10.730	10.750	10.260	0.140	1.322%	6.52万	0.00亿	0.000%
2026-06-15	10.700	10.590	10.810	10.500	0.010	0.095%	4.64万	0.00亿	0.000%
2026-06-12	10.750	10.580	10.920	10.530	0.090	0.858%	5.81万	0.00亿	0.000%
2026-06-11	10.700	10.490	10.740	10.380	-0.310	-2.870%	5.69万	0.00亿	0.000%
2026-06-10	11.030	10.800	11.170	10.630	-0.380	-3.399%	5.61万	0.00亿	0.000%
2026-06-09	10.920	11.180	11.430	10.870	0.290	2.663%	7.31万	0.00亿	0.000%
2026-06-08	11.160	10.890	11.370	10.730	-0.350	-3.114%	8.64万	0.00亿	0.000%
2026-06-05	11.560	11.240	11.590	11.140	-0.310	-2.684%	7.16万	0.00亿	0.000%
2026-06-04	11.660	11.550	12.110	11.440	0.020	0.173%	9.88万	0.00亿	0.000%
2026-06-03	11.500	11.530	11.560	11.280	-0.020	-0.173%	6.09万	0.00亿	0.000%
2026-06-02	11.470	11.550	11.710	11.090	0.020	0.173%	7.71万	0.00亿	0.000%
2026-06-01	11.530	11.530	11.790	11.380	-0.010	-0.087%	6.53万	0.00亿	0.000%
2026-05-29	12.230	11.540	12.290	11.450	-0.670	-5.487%	11.09万	0.00亿	0.000%
2026-05-28	11.830	12.210	12.340	11.820	0.400	3.387%	10.99万	0.00亿	0.000%
2026-05-27	12.290	11.810	12.350	11.740	-0.520	-4.217%	10.96万	0.00亿	0.000%
2026-05-26	12.410	12.330	12.560	12.130	-0.170	-1.360%	9.33万	0.00亿	0.000%
2026-05-25	12.720	12.500	12.920	12.260	-0.250	-1.961%	11.31万	0.00亿	0.000%
2026-05-22	12.560	12.750	12.860	12.260	0.360	2.906%	12.15万	0.00亿	0.000%
2026-05-21	13.380	12.390	13.440	12.360	-0.910	-6.842%	15.33万	0.00亿	0.000%
2026-05-20	13.390	13.300	13.530	13.190	-0.230	-1.700%	8.78万	0.00亿	0.000%
2026-05-19	13.710	13.530	14.010	13.450	-0.330	-2.381%	14.36万	0.00亿	0.000%
2026-05-18	13.320	13.860	14.640	12.400	0.560	4.211%	30.11万	0.00亿	0.000%
2026-05-15	13.330	13.300	13.730	13.220	-0.030	-0.225%	14.59万	0.00亿	0.000%
2026-05-14	13.320	13.330	13.780	13.240	0.010	0.075%	19.42万	0.00亿	0.000%
2026-05-13	12.190	13.320	13.900	11.960	1.110	9.091%	33.56万	0.00亿	0.000%
2026-05-12	12.530	12.210	12.530	11.940	-0.320	-2.554%	15.67万	0.00亿	0.000%
2026-05-11	12.950	12.530	13.030	12.490	-0.410	-3.168%	16.12万	0.00亿	0.000%
2026-05-08	13.310	12.940	13.320	12.770	-0.390	-2.926%	17.71万	0.00亿	0.000%
2026-05-07	13.630	13.330	13.840	13.290	-0.380	-2.772%	12.72万	0.00亿	0.000%
2026-05-06	13.800	13.710	13.990	12.940	-0.190	-1.367%	22.55万	0.00亿	0.000%
2026-04-30	13.920	13.900	14.130	13.660	-0.040	-0.287%	14.45万	0.00亿	0.000%
2026-04-29	13.400	13.940	14.410	13.140	0.340	2.500%	16.57万	0.00亿	0.000%
2026-04-28	14.020	13.600	14.430	13.510	-0.430	-3.065%	15.47万	0.00亿	0.000%
2026-04-27	13.360	14.030	14.110	12.820	0.350	2.558%	29.69万	0.00亿	0.000%
2026-04-24	12.940	13.680	13.930	12.810	0.660	5.069%	35.48万	0.00亿	0.000%
2026-04-23	12.780	13.020	13.020	12.270	0.200	1.560%	33.26万	0.00亿	0.000%
2026-04-22	15.230	12.820	15.430	12.690	-2.480	-16.209%	57.09万	0.00亿	0.000%
2026-04-21	14.990	15.300	15.570	14.710	0.140	0.923%	16.66万	0.00亿	0.000%
2026-04-20	15.030	15.160	15.290	14.610	0.150	0.999%	18.76万	0.00亿	0.000%
2026-04-17	15.210	15.010	15.430	14.820	-0.200	-1.315%	20.51万	0.00亿	0.000%
2026-04-16	14.540	15.210	15.330	14.430	0.600	4.107%	25.96万	0.00亿	0.000%
2026-04-15	13.750	14.610	15.170	13.450	0.880	6.409%	31.67万	0.00亿	0.000%
2026-04-14	13.420	13.730	14.830	13.420	0.300	2.234%	27.97万	0.00亿	0.000%
2026-04-13	13.710	13.430	13.730	13.240	0.000	0.000%	16.66万	0.00亿	0.000%
2026-04-10	14.590	13.980	14.590	13.430	0.000	0.000%	26.97万	0.00亿	0.000%
2026-04-09	14.100	14.630	15.090	14.020	0.000	0.000%	19.79万	0.00亿	0.000%
2026-04-08	14.330	14.160	14.450	13.990	0.000	0.000%	14.57万	0.00亿	0.000%
2026-04-07	13.620	13.930	14.030	13.350	0.000	0.000%	11.71万	0.00亿	0.000%
2026-04-03	13.870	13.620	14.400	13.560	0.000	0.000%	16.61万	0.00亿	0.000%
2026-04-02	13.660	13.880	14.020	13.340	0.000	0.000%	18.24万	0.00亿	0.000%
2026-04-01	12.980	13.530	13.810	12.940	0.000	0.000%	22.64万	0.00亿	0.000%