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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.00 | 33.16 | 32.55 | 32.95 | -0.33% | 1.38 | 2.03% |
| 2025-07-22 | 33.66 | 33.66 | 32.93 | 33.06 | -1.84% | 1.67 | 2.44% |
| 2025-07-21 | 33.86 | 34.24 | 33.50 | 33.68 | -0.12% | 1.89 | 2.70% |
| 2025-07-18 | 34.38 | 34.38 | 33.65 | 33.72 | -1.09% | 1.38 | 1.97% |
| 2025-07-17 | 34.14 | 34.32 | 33.91 | 34.09 | -0.32% | 1.74 | 2.46% |
| 2025-07-16 | 32.93 | 34.45 | 32.80 | 34.20 | +4.20% | 3.21 | 4.60% |
| 2025-07-15 | 33.48 | 33.50 | 32.55 | 32.82 | -1.97% | 1.66 | 2.45% |
| 2025-07-14 | 33.15 | 33.59 | 33.01 | 33.48 | +0.96% | 1.53 | 2.21% |
| 2025-07-11 | 33.01 | 33.41 | 32.80 | 33.16 | +0.12% | 1.40 | 2.05% |
| 2025-07-10 | 32.60 | 33.59 | 32.60 | 33.12 | +0.39% | 0.98 | 1.44% |
| 2025-07-09 | 33.53 | 33.86 | 32.89 | 32.99 | -0.27% | 1.54 | 2.23% |
| 2025-07-08 | 32.60 | 33.09 | 32.46 | 33.08 | +1.47% | 1.23 | 1.82% |
| 2025-07-07 | 33.01 | 33.21 | 32.25 | 32.60 | -1.84% | 1.55 | 2.29% |
| 2025-07-04 | 33.51 | 33.63 | 33.04 | 33.21 | -0.90% | 0.90 | 1.30% |
| 2025-07-03 | 33.39 | 33.79 | 33.30 | 33.51 | +0.24% | 0.80 | 1.16% |
| 2025-07-02 | 33.70 | 33.84 | 33.30 | 33.43 | -1.30% | 1.01 | 1.46% |
| 2025-07-01 | 34.30 | 34.30 | 33.62 | 33.87 | -1.08% | 1.12 | 1.60% |
| 2025-06-30 | 34.00 | 34.41 | 33.83 | 34.24 | +0.71% | 1.11 | 1.58% |
| 2025-06-27 | 34.40 | 34.66 | 33.85 | 34.00 | -0.90% | 1.34 | 1.90% |
| 2025-06-26 | 34.93 | 35.30 | 34.30 | 34.31 | -1.77% | 1.70 | 2.38% |