亿嘉和 sh.603666
32.47
+4.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.36 | 33.42 | 31.16 | 32.47 | +4.04% | 3.35 | 5.01% |
| 2026-05-22 | 30.75 | 31.29 | 30.13 | 31.21 | +1.60% | 2.08 | 3.29% |
| 2026-05-21 | 31.04 | 31.90 | 30.62 | 30.72 | -1.48% | 2.26 | 3.51% |
| 2026-05-20 | 30.43 | 31.48 | 30.41 | 31.18 | +1.56% | 1.90 | 2.98% |
| 2026-05-19 | 30.31 | 30.97 | 30.23 | 30.70 | +0.43% | 1.49 | 2.37% |
| 2026-05-18 | 30.40 | 31.09 | 30.00 | 30.57 | -0.10% | 1.87 | 2.98% |
| 2026-05-15 | 30.28 | 31.49 | 29.90 | 30.60 | +1.06% | 2.48 | 3.91% |
| 2026-05-14 | 30.40 | 30.65 | 29.88 | 30.28 | -0.36% | 1.44 | 2.32% |
| 2026-05-13 | 30.16 | 30.87 | 29.68 | 30.39 | +0.36% | 1.53 | 2.46% |
| 2026-05-12 | 30.65 | 31.73 | 30.22 | 30.28 | -1.05% | 2.13 | 3.36% |
| 2026-05-11 | 29.75 | 30.92 | 29.75 | 30.60 | +3.17% | 2.44 | 3.91% |
| 2026-05-08 | 29.08 | 30.07 | 29.01 | 29.66 | +1.47% | 1.51 | 2.49% |
| 2026-05-07 | 28.67 | 29.62 | 28.45 | 29.23 | +1.92% | 1.24 | 2.07% |
| 2026-05-06 | 28.29 | 29.15 | 28.14 | 28.68 | +1.34% | 1.33 | 2.25% |
| 2026-04-30 | 28.50 | 29.55 | 28.00 | 28.30 | -3.31% | 2.08 | 3.54% |
| 2026-04-29 | 28.75 | 29.65 | 28.60 | 29.27 | +0.86% | 1.42 | 2.35% |
| 2026-04-28 | 28.70 | 29.80 | 28.44 | 29.02 | -0.45% | 1.94 | 3.24% |
| 2026-04-27 | 28.19 | 29.54 | 27.98 | 29.15 | +5.04% | 2.18 | 3.66% |
| 2026-04-24 | 28.86 | 28.87 | 27.36 | 27.75 | +3.35% | 2.00 | 3.49% |
| 2026-04-23 | 26.76 | 27.39 | 26.32 | 26.85 | +0.79% | 1.09 | 1.97% |