嘉诚国际 sh.603535
7.98
-0.75%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.24 | 8.24 | 8.14 | 8.21 | -0.36% | 0.23 | 0.56% |
| 2026-04-21 | 8.27 | 8.34 | 8.17 | 8.24 | -0.12% | 0.24 | 0.56% |
| 2026-04-20 | 8.21 | 8.31 | 8.21 | 8.25 | -0.12% | 0.24 | 0.56% |
| 2026-04-17 | 8.41 | 8.42 | 8.21 | 8.26 | -1.90% | 0.29 | 0.69% |
| 2026-04-16 | 8.31 | 8.43 | 8.29 | 8.42 | +1.32% | 0.26 | 0.61% |
| 2026-04-15 | 8.38 | 8.39 | 8.30 | 8.31 | -0.24% | 0.19 | 0.44% |
| 2026-04-14 | 8.40 | 8.44 | 8.27 | 8.33 | -0.60% | 0.27 | 0.64% |
| 2026-04-13 | 8.47 | 8.52 | 8.33 | 8.38 | -1.06% | 0.23 | 0.54% |
| 2026-04-10 | 8.43 | 8.63 | 8.43 | 8.47 | +1.19% | 0.24 | 0.56% |
| 2026-04-09 | 8.60 | 8.60 | 8.36 | 8.37 | -2.79% | 0.29 | 0.68% |
| 2026-04-08 | 8.50 | 8.61 | 8.45 | 8.61 | +3.36% | 0.26 | 0.59% |
| 2026-04-07 | 8.34 | 8.38 | 8.19 | 8.33 | +1.34% | 0.18 | 0.42% |
| 2026-04-03 | 8.40 | 8.40 | 8.20 | 8.22 | -1.67% | 0.19 | 0.45% |
| 2026-04-02 | 8.44 | 8.53 | 8.32 | 8.36 | -1.65% | 0.18 | 0.43% |
| 2026-04-01 | 8.48 | 8.53 | 8.38 | 8.50 | +0.95% | 0.23 | 0.53% |
| 2026-03-31 | 8.46 | 8.61 | 8.39 | 8.42 | -0.94% | 0.22 | 0.50% |
| 2026-03-30 | 8.36 | 8.51 | 8.30 | 8.50 | +0.83% | 0.21 | 0.49% |
| 2026-03-27 | 8.28 | 8.44 | 8.20 | 8.43 | +0.84% | 0.23 | 0.53% |
| 2026-03-26 | 8.42 | 8.55 | 8.32 | 8.36 | -0.83% | 0.24 | 0.56% |
| 2026-03-25 | 8.27 | 8.45 | 8.21 | 8.43 | +2.06% | 0.33 | 0.78% |