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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.19 | 11.45 | 10.92 | 11.14 | -1.94% | 1.30 | 2.27% |
| 2025-11-19 | 11.63 | 12.00 | 11.20 | 11.36 | -2.74% | 2.33 | 3.98% |
| 2025-11-18 | 11.06 | 12.16 | 10.98 | 11.68 | +5.70% | 3.66 | 6.07% |
| 2025-11-17 | 10.89 | 11.14 | 10.66 | 11.05 | +1.38% | 0.67 | 1.20% |
| 2025-11-14 | 10.85 | 11.07 | 10.85 | 10.90 | -0.09% | 0.39 | 0.70% |
| 2025-11-13 | 10.97 | 10.99 | 10.87 | 10.91 | -0.55% | 0.49 | 0.89% |
| 2025-11-12 | 11.17 | 11.21 | 10.93 | 10.97 | -1.79% | 0.63 | 1.11% |
| 2025-11-11 | 11.24 | 11.38 | 11.13 | 11.17 | -0.45% | 0.57 | 1.00% |
| 2025-11-10 | 11.20 | 11.33 | 11.11 | 11.22 | -0.09% | 0.62 | 1.09% |
| 2025-11-07 | 11.31 | 11.62 | 11.17 | 11.23 | -0.62% | 0.74 | 1.27% |
| 2025-11-06 | 11.27 | 11.36 | 11.12 | 11.30 | +0.27% | 0.63 | 1.10% |
| 2025-11-05 | 11.26 | 11.45 | 11.12 | 11.27 | -0.35% | 0.67 | 1.15% |
| 2025-11-04 | 11.45 | 11.52 | 11.16 | 11.31 | -1.22% | 0.79 | 1.36% |
| 2025-11-03 | 11.52 | 11.54 | 11.21 | 11.45 | -0.61% | 0.84 | 1.44% |
| 2025-10-31 | 11.20 | 11.75 | 11.08 | 11.52 | +3.23% | 1.48 | 2.50% |
| 2025-10-30 | 11.17 | 11.32 | 11.07 | 11.16 | -0.09% | 0.62 | 1.08% |
| 2025-10-29 | 10.99 | 11.36 | 10.81 | 11.17 | +1.64% | 0.99 | 1.74% |
| 2025-10-28 | 11.20 | 11.29 | 10.97 | 10.99 | -1.88% | 0.73 | 1.29% |
| 2025-10-27 | 11.39 | 11.78 | 11.14 | 11.20 | -0.53% | 1.01 | 1.75% |
| 2025-10-24 | 11.22 | 11.31 | 11.15 | 11.26 | +0.36% | 0.43 | 0.75% |