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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.96 | 33.09 | 32.55 | 32.96 | -0.54% | 1.86 | 2.76% |
| 2025-08-19 | 32.62 | 33.42 | 32.12 | 33.14 | +1.10% | 3.35 | 4.96% |
| 2025-08-18 | 32.30 | 33.19 | 32.27 | 32.78 | +1.49% | 2.78 | 4.15% |
| 2025-08-15 | 31.76 | 32.30 | 31.76 | 32.30 | +1.70% | 1.73 | 2.62% |
| 2025-08-14 | 32.13 | 32.23 | 31.50 | 31.76 | -1.46% | 1.84 | 2.80% |
| 2025-08-13 | 32.25 | 32.31 | 31.94 | 32.23 | +0.09% | 1.59 | 2.42% |
| 2025-08-12 | 32.78 | 32.78 | 31.94 | 32.20 | -1.80% | 1.92 | 2.89% |
| 2025-08-11 | 32.45 | 33.33 | 32.45 | 32.79 | +1.05% | 1.73 | 2.56% |
| 2025-08-08 | 33.32 | 33.33 | 32.40 | 32.45 | -2.61% | 1.86 | 2.75% |
| 2025-08-07 | 33.90 | 33.91 | 33.05 | 33.32 | -0.51% | 2.62 | 3.79% |
| 2025-08-06 | 32.96 | 33.77 | 32.89 | 33.49 | +1.36% | 2.93 | 4.24% |
| 2025-08-05 | 32.49 | 33.70 | 32.49 | 33.04 | +2.04% | 2.39 | 3.49% |
| 2025-08-04 | 31.36 | 32.38 | 31.26 | 32.38 | +2.47% | 1.49 | 2.25% |
| 2025-08-01 | 32.39 | 32.39 | 31.36 | 31.60 | -2.11% | 1.47 | 2.25% |
| 2025-07-31 | 32.25 | 32.63 | 32.24 | 32.28 | -0.62% | 1.08 | 1.60% |
| 2025-07-30 | 33.00 | 33.10 | 32.37 | 32.48 | -1.49% | 1.47 | 2.18% |
| 2025-07-29 | 33.20 | 33.50 | 32.85 | 32.97 | -0.54% | 1.30 | 1.90% |
| 2025-07-28 | 33.46 | 33.63 | 33.08 | 33.15 | 0.00% | 1.63 | 2.37% |
| 2025-07-25 | 33.06 | 33.18 | 32.75 | 33.15 | +0.30% | 1.16 | 1.71% |
| 2025-07-24 | 32.99 | 33.45 | 32.85 | 33.05 | +0.30% | 1.59 | 2.32% |