ST佳缘（301117）历史行情

以下为ST佳缘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
2026-10-02	12.210	12.080	12.210	11.900	-0.040	-0.330%	363.87万	0.44亿	3.141%
2026-10-01	12.210	12.080	12.210	11.900	-0.040	-0.330%	363.87万	0.44亿	3.141%
2026-09-30	12.210	12.080	12.210	11.900	-0.040	-0.330%	3.64万	0.00亿	0.000%
2026-09-29	11.920	12.120	12.320	11.920	0.210	1.763%	4.62万	0.00亿	0.000%
2026-09-28	12.480	11.910	12.550	11.710	-1.070	-8.243%	9.35万	0.00亿	0.000%
2026-09-27	13.200	12.980	13.350	12.950	-0.270	-2.038%	404.00万	0.53亿	3.487%
2026-09-24	13.200	12.980	13.350	12.950	-0.270	-2.038%	4.04万	0.00亿	0.000%
2026-09-23	13.400	13.250	13.450	13.230	-0.300	-2.214%	2.99万	0.00亿	0.000%
2026-09-22	13.800	13.550	13.810	13.400	-0.170	-1.239%	4.41万	0.00亿	0.000%
2026-09-21	13.480	13.720	13.750	13.420	0.230	1.705%	4.74万	0.00亿	0.000%
2026-09-18	13.290	13.490	13.680	13.290	0.260	1.965%	5.03万	0.00亿	0.000%
2026-09-17	13.400	13.230	13.570	13.060	-0.190	-1.416%	5.79万	0.00亿	0.000%
2026-09-16	13.600	13.420	13.880	13.410	-0.480	-3.453%	7.18万	0.00亿	0.000%
2026-09-15	14.280	13.900	14.390	13.660	-0.360	-2.525%	6.08万	0.00亿	0.000%
2026-09-14	13.400	14.260	14.350	13.400	0.680	5.007%	6.51万	0.00亿	0.000%
2026-09-11	13.530	13.580	13.680	13.310	-0.030	-0.220%	5.80万	0.00亿	0.000%
2026-09-10	13.480	13.610	14.000	13.050	-0.040	-0.293%	8.14万	0.00亿	0.000%
2026-09-09	14.050	13.650	14.060	13.400	-0.400	-2.847%	7.14万	0.00亿	0.000%
2026-09-08	14.860	14.050	14.900	13.990	-0.790	-5.323%	7.57万	0.00亿	0.000%
2026-09-07	14.620	14.840	15.040	14.470	0.080	0.542%	4.54万	0.00亿	0.000%
2026-09-04	15.150	14.760	15.350	14.560	-0.260	-1.731%	7.84万	0.00亿	0.000%
2026-09-03	15.320	15.020	15.340	14.720	-0.210	-1.379%	7.68万	0.00亿	0.000%
2026-09-02	14.490	15.230	15.390	14.490	0.710	4.890%	8.96万	0.00亿	0.000%
2026-09-01	14.140	14.520	14.700	13.900	0.620	4.460%	12.04万	0.00亿	0.000%
2026-08-31	13.030	13.900	14.130	13.000	0.820	6.269%	15.25万	0.00亿	0.000%
2026-08-28	13.100	13.080	13.280	12.900	0.140	1.082%	15.99万	0.00亿	0.000%
2026-08-27	12.810	12.940	13.150	12.760	-0.060	-0.462%	23.49万	0.00亿	0.000%
2026-08-26	14.250	13.000	14.890	12.750	-1.180	-8.322%	42.42万	0.00亿	0.000%
2026-08-25	14.180	14.180	14.180	14.180	-3.540	-19.977%	1.99万	0.00亿	0.000%
2026-08-21	17.480	17.720	17.880	17.170	-0.040	-0.225%	4.84万	0.00亿	0.000%
2026-08-20	18.110	17.760	18.180	17.480	-0.030	-0.169%	6.96万	0.00亿	0.000%
2026-08-19	19.770	17.790	19.880	17.670	-1.670	-8.582%	10.21万	0.00亿	0.000%
2026-08-18	19.880	19.460	19.980	19.040	-0.410	-2.063%	7.63万	0.00亿	0.000%
2026-08-17	19.460	19.870	19.910	18.800	0.410	2.107%	9.93万	0.00亿	0.000%
2026-08-14	20.410	19.460	20.470	19.160	-0.790	-3.901%	10.87万	0.00亿	0.000%
2026-08-13	21.290	20.250	21.990	20.190	-0.740	-3.525%	15.63万	0.00亿	0.000%
2026-08-12	19.700	20.990	21.260	19.420	1.200	6.064%	15.61万	0.00亿	0.000%
2026-08-11	18.630	19.790	20.450	18.100	0.870	4.598%	13.63万	0.00亿	0.000%
2026-08-10	18.680	18.920	18.960	18.160	0.340	1.830%	6.26万	0.00亿	0.000%
2026-08-07	18.570	18.580	18.620	17.800	-0.020	-0.108%	6.71万	0.00亿	0.000%
2026-08-06	18.290	18.600	18.930	18.160	0.190	1.032%	6.73万	0.00亿	0.000%
2026-08-05	18.490	18.410	18.680	18.170	0.210	1.154%	6.46万	0.00亿	0.000%
2026-08-04	17.770	18.200	18.430	17.250	0.770	4.418%	8.62万	0.00亿	0.000%
2026-08-03	16.600	17.430	17.710	16.390	1.010	6.151%	9.17万	0.00亿	0.000%
2026-07-31	16.090	16.420	17.180	15.870	0.910	5.867%	9.81万	0.00亿	0.000%
2026-07-30	16.520	15.510	16.690	15.340	-0.830	-5.080%	7.81万	0.00亿	0.000%
2026-07-29	16.710	16.340	16.910	16.090	-0.310	-1.862%	6.96万	0.00亿	0.000%
2026-07-28	16.700	16.650	17.320	16.610	-0.240	-1.421%	6.39万	0.00亿	0.000%
2026-07-27	16.450	16.890	17.080	16.400	0.300	1.808%	6.24万	0.00亿	0.000%
2026-07-24	16.930	16.590	17.440	16.550	-0.560	-3.265%	7.36万	0.00亿	0.000%
2026-07-23	16.210	17.150	17.230	16.210	0.850	5.215%	9.62万	0.00亿	0.000%
2026-07-22	16.330	16.300	16.710	16.100	-0.180	-1.092%	9.47万	0.00亿	0.000%
2026-07-21	15.900	16.480	16.550	14.400	0.510	3.193%	13.11万	0.00亿	0.000%
2026-07-20	17.220	15.970	17.500	15.420	-0.870	-5.166%	12.97万	0.00亿	0.000%
2026-07-17	18.480	16.840	18.780	16.720	-1.620	-8.776%	9.99万	0.00亿	0.000%
2026-07-16	19.260	18.460	19.260	18.270	-0.800	-4.154%	12.13万	0.00亿	0.000%
2026-07-15	18.510	19.260	20.120	18.210	1.410	7.899%	16.54万	0.00亿	0.000%
2026-07-14	18.460	17.850	18.580	17.290	-0.250	-1.381%	16.37万	0.00亿	0.000%
2026-07-13	20.550	18.100	20.950	18.100	-2.190	-10.793%	25.79万	0.00亿	0.000%
2026-07-10	15.860	20.290	20.290	15.860	3.380	19.988%	31.46万	0.00亿	0.000%
2026-07-09	16.910	16.910	16.910	16.910	-4.230	-20.009%	2.51万	0.00亿	0.000%
2026-07-08	21.550	21.140	21.750	21.140	-0.320	-1.491%	3.66万	0.00亿	0.000%
2026-07-07	22.160	21.460	22.520	21.310	-0.810	-3.637%	5.32万	0.00亿	0.000%
2026-07-06	23.670	22.270	24.010	22.250	-1.560	-6.546%	6.81万	0.00亿	0.000%
2026-07-03	23.080	23.830	24.300	22.750	0.980	4.289%	7.60万	0.00亿	0.000%
2026-07-02	23.400	22.850	23.900	22.710	-0.580	-2.475%	4.84万	0.00亿	0.000%
2026-07-01	23.330	23.430	23.980	23.030	0.080	0.343%	5.30万	0.00亿	0.000%
2026-06-30	22.460	23.350	23.700	22.400	0.890	3.963%	4.63万	0.00亿	0.000%
2026-06-29	22.870	22.460	22.970	22.200	-0.410	-1.793%	5.47万	0.00亿	0.000%
2026-06-26	23.060	22.870	23.520	22.370	-0.440	-1.888%	5.90万	0.00亿	0.000%
2026-06-25	23.770	23.310	23.960	22.920	-0.460	-1.935%	5.00万	0.00亿	0.000%
2026-06-24	23.670	23.770	24.060	22.920	-0.130	-0.544%	5.83万	0.00亿	0.000%
2026-06-23	24.500	23.900	24.960	23.700	-1.110	-4.438%	7.60万	0.00亿	0.000%
2026-06-22	25.890	25.010	25.950	24.200	-0.790	-3.062%	6.41万	0.00亿	0.000%
2026-06-18	25.190	25.800	26.350	24.950	0.350	1.375%	4.09万	0.00亿	0.000%
2026-06-17	25.640	25.450	25.890	25.240	-0.540	-2.078%	4.77万	0.00亿	0.000%
2026-06-16	25.140	25.990	26.080	24.910	0.830	3.299%	4.98万	0.00亿	0.000%
2026-06-15	25.190	25.160	25.500	24.740	-0.160	-0.632%	4.32万	0.00亿	0.000%
2026-06-12	24.950	25.320	25.910	24.950	0.590	2.386%	4.41万	0.00亿	0.000%
2026-06-11	24.600	24.730	25.070	24.290	-0.300	-1.199%	3.45万	0.00亿	0.000%
2026-06-10	25.460	25.030	25.760	24.330	-0.650	-2.531%	4.67万	0.00亿	0.000%
2026-06-09	25.210	25.680	25.780	24.950	0.600	2.392%	4.38万	0.00亿	0.000%
2026-06-08	25.750	25.080	26.700	24.760	-1.490	-5.608%	6.14万	0.00亿	0.000%
2026-06-05	26.010	26.570	27.050	25.670	0.420	1.606%	5.37万	0.00亿	0.000%
2026-06-04	26.200	26.150	26.640	25.750	-0.470	-1.766%	4.09万	0.00亿	0.000%
2026-06-03	26.600	26.620	27.100	26.190	0.120	0.453%	3.87万	0.00亿	0.000%
2026-06-02	27.180	26.500	27.430	25.610	-0.670	-2.466%	4.89万	0.00亿	0.000%
2026-06-01	26.160	27.170	27.500	25.970	0.970	3.702%	6.34万	0.00亿	0.000%
2026-05-29	28.080	26.200	28.280	25.950	-2.040	-7.224%	7.06万	0.00亿	0.000%
2026-05-28	27.750	28.240	28.630	27.310	0.600	2.171%	6.68万	0.00亿	0.000%
2026-05-27	27.320	27.640	29.140	27.100	0.261	0.953%	7.88万	0.00亿	0.000%
2026-05-26	27.857	27.379	27.857	26.907	-0.642	-2.291%	4.32万	0.00亿	0.000%
2026-05-25	29.450	28.021	29.786	27.543	-1.422	-4.830%	6.62万	0.00亿	0.000%
2026-05-22	29.214	29.443	29.643	28.650	0.514	1.777%	3.02万	0.00亿	0.000%
2026-05-21	30.914	28.929	31.379	28.929	-1.971	-6.379%	4.92万	0.00亿	0.000%
2026-05-20	31.600	30.900	31.929	30.793	-0.807	-2.545%	3.19万	0.00亿	0.000%
2026-05-19	31.907	31.707	32.343	31.164	-0.122	-0.383%	3.96万	0.00亿	0.000%
2026-05-18	30.307	31.829	33.214	30.171	1.543	5.095%	6.48万	0.00亿	0.000%
2026-05-15	31.064	30.286	31.414	30.114	-0.593	-1.920%	3.74万	0.00亿	0.000%
2026-05-14	32.521	30.879	32.771	30.879	-1.657	-5.093%	4.43万	0.00亿	0.000%
2026-05-13	32.521	32.536	32.807	31.786	-0.071	-0.218%	3.78万	0.00亿	0.000%
2026-05-12	33.571	32.607	33.671	32.464	-1.272	-3.755%	4.67万	0.00亿	0.000%
2026-05-11	33.771	33.879	34.414	33.071	0.108	0.320%	6.49万	0.00亿	0.000%
2026-05-08	33.343	33.771	33.857	33.193	0.700	2.117%	6.60万	0.00亿	0.000%
2026-05-07	32.336	33.071	33.171	32.071	0.835	2.590%	4.50万	0.00亿	0.000%
2026-05-06	31.793	32.236	32.857	31.643	0.879	2.803%	4.31万	0.00亿	0.000%
2026-04-30	30.679	31.357	31.779	30.286	0.564	1.832%	4.15万	0.00亿	0.000%
2026-04-29	29.593	30.793	31.329	29.507	1.036	3.482%	4.34万	0.00亿	0.000%
2026-04-28	30.721	29.757	31.214	29.407	-1.179	-3.811%	4.60万	0.00亿	0.000%
2026-04-27	31.500	30.936	31.750	30.000	-0.757	-2.389%	5.13万	0.00亿	0.000%
2026-04-24	31.357	31.693	32.093	31.136	-0.371	-1.157%	3.95万	0.00亿	0.000%
2026-04-23	33.257	32.064	33.414	31.807	-1.186	-3.567%	5.03万	0.00亿	0.000%
2026-04-22	33.000	33.250	33.257	32.279	-0.071	-0.213%	4.65万	0.00亿	0.000%
2026-04-21	33.550	33.321	33.936	33.014	-0.650	-1.913%	6.32万	0.00亿	0.000%
2026-04-20	32.800	33.971	34.500	32.800	1.185	3.614%	7.66万	0.00亿	0.000%
2026-04-17	32.464	32.786	32.993	31.936	0.072	0.220%	4.56万	0.00亿	0.000%
2026-04-16	32.500	32.714	33.214	31.736	0.607	1.891%	5.58万	0.00亿	0.000%
2026-04-15	32.643	32.107	33.721	31.979	-0.407	-1.252%	7.42万	0.00亿	0.000%
2026-04-14	31.079	32.514	32.564	31.079	1.593	5.152%	6.86万	0.00亿	0.000%
2026-04-13	30.814	30.921	31.200	30.629	-0.129	-0.415%	3.03万	0.00亿	0.000%
2026-04-10	30.993	31.050	31.679	30.936	0.064	0.207%	4.22万	0.00亿	0.000%
2026-04-09	30.771	30.986	31.629	30.429	-0.243	-0.778%	4.46万	0.00亿	0.000%
2026-04-08	30.500	31.229	31.243	30.007	1.972	6.740%	5.37万	0.00亿	0.000%
2026-04-07	29.314	29.257	30.000	28.986	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-03	30.071	28.886	30.200	28.636	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-02	30.307	29.679	30.786	29.457	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-01	31.500	30.457	31.843	29.986	0.000	0.000%	6.31万	0.00亿	0.000%