佳禾智能（300793）历史行情

以下为佳禾智能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
2026-10-07	11.930	11.630	11.990	11.630	-0.220	-1.857%	429.20万	0.50亿	1.153%
2026-10-06	11.930	11.630	11.990	11.630	-0.220	-1.857%	429.20万	0.50亿	1.153%
2026-10-05	11.930	11.630	11.990	11.630	-0.220	-1.857%	429.20万	0.50亿	1.153%
2026-10-02	11.930	11.630	11.990	11.630	-0.220	-1.857%	429.20万	0.50亿	1.153%
2026-10-01	11.930	11.630	11.990	11.630	-0.220	-1.857%	429.20万	0.50亿	1.153%
2026-09-30	11.930	11.630	11.990	11.630	-0.220	-1.857%	4.29万	0.00亿	0.000%
2026-09-29	11.850	11.850	11.930	11.770	0.010	0.084%	3.20万	0.00亿	0.000%
2026-09-28	11.930	11.840	11.980	11.690	-0.080	-0.671%	4.58万	0.00亿	0.000%
2026-09-27	12.020	11.920	12.150	11.920	-0.080	-0.667%	508.45万	0.61亿	1.366%
2026-09-24	12.020	11.920	12.150	11.920	-0.080	-0.667%	5.08万	0.00亿	0.000%
2026-09-23	12.150	12.000	12.200	11.980	-0.190	-1.559%	6.69万	0.00亿	0.000%
2026-09-22	12.130	12.190	12.360	11.940	0.150	1.246%	11.97万	0.00亿	0.000%
2026-09-21	11.990	12.040	12.260	11.880	0.340	2.906%	13.30万	0.00亿	0.000%
2026-09-18	11.340	11.700	11.770	11.340	0.430	3.815%	6.65万	0.00亿	0.000%
2026-09-17	11.190	11.270	11.350	11.130	0.080	0.715%	3.66万	0.00亿	0.000%
2026-09-16	10.830	11.190	11.200	10.830	0.240	2.192%	3.70万	0.00亿	0.000%
2026-09-15	11.090	10.950	11.200	10.920	-0.170	-1.529%	3.02万	0.00亿	0.000%
2026-09-14	11.000	11.120	11.240	10.880	0.100	0.907%	3.65万	0.00亿	0.000%
2026-09-11	11.130	11.020	11.180	10.860	-0.200	-1.783%	4.48万	0.00亿	0.000%
2026-09-10	11.440	11.220	11.440	11.190	-0.200	-1.751%	3.33万	0.00亿	0.000%
2026-09-09	11.600	11.420	11.600	11.390	-0.160	-1.382%	3.21万	0.00亿	0.000%
2026-09-08	11.560	11.580	11.620	11.470	0.030	0.260%	3.38万	0.00亿	0.000%
2026-09-07	11.690	11.550	11.700	11.480	-0.030	-0.259%	3.50万	0.00亿	0.000%
2026-09-04	11.790	11.580	11.860	11.500	-0.080	-0.686%	4.27万	0.00亿	0.000%
2026-09-03	11.980	11.660	11.980	11.650	-0.250	-2.099%	5.31万	0.00亿	0.000%
2026-09-02	11.820	11.910	11.980	11.790	0.020	0.168%	5.11万	0.00亿	0.000%
2026-09-01	11.810	11.890	11.950	11.660	0.060	0.507%	6.73万	0.00亿	0.000%
2026-08-31	11.370	11.830	11.840	11.330	0.460	4.046%	8.44万	0.00亿	0.000%
2026-08-28	11.360	11.370	11.580	11.270	0.040	0.353%	4.82万	0.00亿	0.000%
2026-08-27	11.220	11.330	11.480	11.190	0.120	1.070%	4.64万	0.00亿	0.000%
2026-08-26	11.200	11.210	11.340	11.100	0.070	0.628%	4.04万	0.00亿	0.000%
2026-08-25	10.650	11.140	11.180	10.650	0.330	3.053%	4.42万	0.00亿	0.000%
2026-08-24	11.000	10.810	11.100	10.710	-0.190	-1.727%	3.29万	0.00亿	0.000%
2026-08-21	10.810	11.000	11.020	10.660	0.120	1.103%	4.07万	0.00亿	0.000%
2026-08-20	10.680	10.880	10.970	10.650	0.250	2.352%	5.84万	0.00亿	0.000%
2026-08-19	11.150	10.630	11.150	10.630	-0.520	-4.664%	5.32万	0.00亿	0.000%
2026-08-18	11.260	11.150	11.330	11.000	-0.160	-1.415%	4.77万	0.00亿	0.000%
2026-08-17	11.160	11.310	11.330	11.060	0.140	1.253%	4.63万	0.00亿	0.000%
2026-08-14	11.200	11.170	11.300	11.070	-0.020	-0.179%	4.25万	0.00亿	0.000%
2026-08-13	11.320	11.190	11.460	11.170	-0.110	-0.973%	6.15万	0.00亿	0.000%
2026-08-12	11.280	11.300	11.350	11.200	0.040	0.355%	3.69万	0.00亿	0.000%
2026-08-11	11.340	11.260	11.460	11.140	-0.080	-0.705%	4.51万	0.00亿	0.000%
2026-08-10	11.310	11.340	11.360	11.030	0.040	0.354%	6.14万	0.00亿	0.000%
2026-08-07	11.250	11.300	11.320	11.030	0.050	0.444%	6.78万	0.00亿	0.000%
2026-08-06	11.200	11.250	11.340	11.030	0.050	0.446%	6.29万	0.00亿	0.000%
2026-08-05	11.180	11.200	11.290	11.100	0.010	0.089%	5.84万	0.00亿	0.000%
2026-08-04	11.290	11.190	11.320	11.080	-0.050	-0.445%	5.42万	0.00亿	0.000%
2026-08-03	11.010	11.240	11.290	11.000	0.220	1.996%	6.45万	0.00亿	0.000%
2026-07-31	10.960	11.020	11.140	10.960	0.200	1.848%	5.99万	0.00亿	0.000%
2026-07-30	10.900	10.820	11.070	10.790	-0.190	-1.726%	7.23万	0.00亿	0.000%
2026-07-29	10.750	11.010	11.220	10.700	0.240	2.228%	9.26万	0.00亿	0.000%
2026-07-28	10.350	10.770	10.910	10.340	0.280	2.669%	9.23万	0.00亿	0.000%
2026-07-27	10.090	10.490	10.530	10.030	0.410	4.067%	7.26万	0.00亿	0.000%
2026-07-24	10.190	10.080	10.390	10.080	-0.170	-1.659%	6.08万	0.00亿	0.000%
2026-07-23	10.050	10.250	10.280	9.990	0.190	1.889%	5.97万	0.00亿	0.000%
2026-07-22	10.240	10.060	10.340	10.020	-0.280	-2.708%	6.46万	0.00亿	0.000%
2026-07-21	10.210	10.340	10.350	9.730	0.170	1.672%	9.45万	0.00亿	0.000%
2026-07-20	10.450	10.170	10.620	10.010	-0.280	-2.679%	10.22万	0.00亿	0.000%
2026-07-17	10.990	10.450	11.080	10.370	-0.570	-5.172%	12.51万	0.00亿	0.000%
2026-07-16	10.580	11.020	11.380	10.550	0.370	3.474%	12.69万	0.00亿	0.000%
2026-07-15	10.540	10.650	10.880	10.500	0.180	1.719%	6.61万	0.00亿	0.000%
2026-07-14	10.250	10.470	10.470	10.080	0.210	2.047%	5.86万	0.00亿	0.000%
2026-07-13	10.800	10.260	10.810	10.260	-0.560	-5.176%	6.65万	0.00亿	0.000%
2026-07-10	10.640	10.820	11.110	10.640	0.080	0.745%	7.00万	0.00亿	0.000%
2026-07-09	10.640	10.740	10.790	10.430	0.110	1.035%	5.86万	0.00亿	0.000%
2026-07-08	10.790	10.630	10.790	10.500	-0.100	-0.932%	5.30万	0.00亿	0.000%
2026-07-07	10.910	10.730	11.090	10.660	-0.240	-2.188%	5.48万	0.00亿	0.000%
2026-07-06	11.250	10.970	11.390	10.860	-0.340	-3.006%	7.49万	0.00亿	0.000%
2026-07-03	11.180	11.310	11.470	11.160	0.170	1.526%	7.49万	0.00亿	0.000%
2026-07-02	11.450	11.140	11.620	11.110	-0.310	-2.707%	6.96万	0.00亿	0.000%
2026-07-01	11.460	11.450	11.730	11.220	0.200	1.778%	8.22万	0.00亿	0.000%
2026-06-30	11.000	11.250	11.400	10.980	0.230	2.087%	7.31万	0.00亿	0.000%
2026-06-29	11.180	11.020	11.330	10.880	-0.290	-2.564%	7.82万	0.00亿	0.000%
2026-06-26	11.600	11.310	11.700	11.240	-0.290	-2.500%	6.78万	0.00亿	0.000%
2026-06-25	11.940	11.600	11.950	11.450	-0.310	-2.603%	7.53万	0.00亿	0.000%
2026-06-24	12.150	11.910	12.290	11.710	-0.360	-2.934%	7.47万	0.00亿	0.000%
2026-06-23	12.230	12.270	12.480	12.140	-0.060	-0.487%	5.94万	0.00亿	0.000%
2026-06-22	12.340	12.330	12.440	11.810	-0.120	-0.964%	8.34万	0.00亿	0.000%
2026-06-18	12.220	12.450	12.590	12.060	0.100	0.810%	6.46万	0.00亿	0.000%
2026-06-17	12.440	12.350	12.650	12.300	-0.110	-0.883%	5.74万	0.00亿	0.000%
2026-06-16	12.340	12.460	12.570	12.130	0.080	0.646%	6.64万	0.00亿	0.000%
2026-06-15	12.300	12.380	12.480	12.150	0.180	1.475%	5.80万	0.00亿	0.000%
2026-06-12	12.300	12.200	12.840	12.150	0.170	1.413%	7.65万	0.00亿	0.000%
2026-06-11	12.260	12.030	12.320	11.880	-0.320	-2.591%	5.67万	0.00亿	0.000%
2026-06-10	12.660	12.350	12.780	12.170	-0.380	-2.985%	5.76万	0.00亿	0.000%
2026-06-09	12.730	12.730	12.780	12.490	0.110	0.872%	4.66万	0.00亿	0.000%
2026-06-08	13.000	12.620	13.130	12.420	-0.680	-5.113%	8.28万	0.00亿	0.000%
2026-06-05	12.990	13.300	13.590	12.700	0.280	2.151%	8.58万	0.00亿	0.000%
2026-06-04	13.260	13.020	13.450	12.950	-0.370	-2.763%	6.90万	0.00亿	0.000%
2026-06-03	13.620	13.390	13.720	13.280	-0.230	-1.689%	6.80万	0.00亿	0.000%
2026-06-02	13.700	13.620	13.950	13.520	-0.170	-1.233%	5.38万	0.00亿	0.000%
2026-06-01	13.310	13.790	14.030	13.310	0.210	1.546%	7.97万	0.00亿	0.000%
2026-05-29	14.290	13.580	14.290	13.420	-0.720	-5.035%	10.57万	0.00亿	0.000%
2026-05-28	14.110	14.300	14.380	13.780	0.100	0.704%	7.87万	0.00亿	0.000%
2026-05-27	14.600	14.200	15.050	14.180	-0.500	-3.401%	9.56万	0.00亿	0.000%
2026-05-26	14.800	14.700	14.840	14.130	-0.220	-1.475%	10.42万	0.00亿	0.000%
2026-05-25	14.810	14.920	15.020	14.700	0.210	1.428%	8.13万	0.00亿	0.000%
2026-05-22	14.570	14.710	14.840	14.430	0.260	1.799%	6.68万	0.00亿	0.000%
2026-05-21	15.040	14.450	15.230	14.430	-0.580	-3.859%	11.09万	0.00亿	0.000%
2026-05-20	14.780	15.030	15.140	14.510	0.140	0.940%	11.20万	0.00亿	0.000%
2026-05-19	14.560	14.890	14.900	14.460	0.320	2.196%	7.53万	0.00亿	0.000%
2026-05-18	14.500	14.570	14.650	14.260	0.050	0.344%	5.73万	0.00亿	0.000%
2026-05-15	14.860	14.520	14.870	14.400	-0.290	-1.958%	8.23万	0.00亿	0.000%
2026-05-14	14.830	14.810	15.090	14.540	-0.020	-0.135%	10.47万	0.00亿	0.000%
2026-05-13	14.350	14.830	14.850	14.230	0.460	3.201%	8.32万	0.00亿	0.000%
2026-05-12	14.700	14.370	14.750	14.340	-0.320	-2.178%	6.16万	0.00亿	0.000%
2026-05-11	14.770	14.690	14.790	14.550	0.010	0.068%	5.67万	0.00亿	0.000%
2026-05-08	14.600	14.680	14.880	14.590	0.230	1.592%	7.94万	0.00亿	0.000%
2026-05-07	14.320	14.450	14.510	14.250	0.170	1.190%	5.46万	0.00亿	0.000%
2026-05-06	14.120	14.280	14.480	14.120	0.200	1.420%	6.07万	0.00亿	0.000%
2026-04-30	14.050	14.080	14.270	13.970	-0.100	-0.705%	5.55万	0.00亿	0.000%
2026-04-29	13.520	14.180	14.370	13.510	0.280	2.014%	7.72万	0.00亿	0.000%
2026-04-28	14.550	13.900	14.580	13.870	-0.430	-3.001%	6.60万	0.00亿	0.000%
2026-04-27	13.930	14.330	14.360	13.840	0.400	2.872%	6.13万	0.00亿	0.000%
2026-04-24	14.010	13.930	14.100	13.740	-0.080	-0.571%	5.21万	0.00亿	0.000%
2026-04-23	14.300	14.010	14.390	13.870	-0.340	-2.369%	5.85万	0.00亿	0.000%
2026-04-22	14.240	14.350	14.470	14.140	0.080	0.561%	4.96万	0.00亿	0.000%
2026-04-21	14.530	14.270	14.550	14.100	-0.250	-1.722%	5.51万	0.00亿	0.000%
2026-04-20	14.420	14.520	14.600	14.410	0.120	0.833%	4.56万	0.00亿	0.000%
2026-04-17	14.360	14.400	14.450	14.270	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-16	14.300	14.400	14.420	14.190	0.200	1.408%	4.23万	0.00亿	0.000%
2026-04-15	14.450	14.200	14.510	14.160	-0.180	-1.252%	4.21万	0.00亿	0.000%
2026-04-14	14.420	14.380	14.440	14.220	0.110	0.771%	3.35万	0.00亿	0.000%
2026-04-13	14.230	14.270	14.370	14.200	-0.070	-0.488%	3.07万	0.00亿	0.000%
2026-04-10	14.310	14.340	14.470	14.270	0.160	1.128%	4.75万	0.00亿	0.000%
2026-04-09	14.210	14.180	14.400	14.130	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-08	13.980	14.300	14.320	13.970	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-07	13.570	13.660	13.750	13.530	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	13.850	13.440	13.860	13.410	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-02	14.100	13.790	14.170	13.700	0.000	0.000%	4.30万	0.00亿	0.000%
2026-04-01	14.110	14.150	14.190	14.010	0.000	0.000%	4.62万	0.00亿	0.000%