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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.00 | 33.93 | 32.70 | 33.62 | +2.34% | 3.75 | 5.46% |
| 2026-01-16 | 32.26 | 33.01 | 32.19 | 32.85 | +2.50% | 2.85 | 4.24% |
| 2026-01-15 | 32.75 | 32.76 | 31.84 | 32.05 | -2.20% | 2.35 | 3.55% |
| 2026-01-14 | 32.38 | 33.30 | 31.93 | 32.77 | +0.71% | 4.14 | 6.16% |
| 2026-01-13 | 32.44 | 33.10 | 31.70 | 32.54 | +0.37% | 4.20 | 6.26% |
| 2026-01-12 | 31.59 | 32.57 | 31.57 | 32.42 | +2.69% | 2.98 | 4.50% |
| 2026-01-09 | 31.97 | 31.98 | 31.27 | 31.57 | -1.25% | 2.21 | 3.40% |
| 2026-01-08 | 31.70 | 32.20 | 31.69 | 31.97 | +0.85% | 2.25 | 3.42% |
| 2026-01-07 | 32.05 | 32.58 | 31.40 | 31.70 | -2.19% | 2.74 | 4.19% |
| 2026-01-06 | 33.00 | 33.34 | 32.00 | 32.41 | -0.80% | 4.71 | 7.03% |
| 2026-01-05 | 29.68 | 32.67 | 29.68 | 32.67 | +10.00% | 4.57 | 7.03% |
| 2025-12-31 | 30.61 | 30.63 | 29.63 | 29.70 | -2.01% | 1.47 | 2.40% |
| 2025-12-30 | 30.00 | 30.46 | 29.56 | 30.31 | +1.27% | 1.80 | 2.90% |
| 2025-12-29 | 29.86 | 30.23 | 29.68 | 29.93 | +0.23% | 1.20 | 1.94% |
| 2025-12-26 | 30.30 | 30.40 | 29.70 | 29.86 | -1.78% | 1.00 | 1.63% |
| 2025-12-25 | 29.70 | 30.71 | 29.50 | 30.40 | +2.39% | 1.52 | 2.43% |
| 2025-12-24 | 29.48 | 29.86 | 29.41 | 29.69 | +0.75% | 0.62 | 1.02% |
| 2025-12-23 | 30.00 | 30.00 | 29.38 | 29.47 | -0.87% | 0.67 | 1.10% |
| 2025-12-22 | 29.77 | 29.97 | 29.65 | 29.73 | +0.30% | 0.74 | 1.21% |
| 2025-12-19 | 29.44 | 29.95 | 29.35 | 29.64 | +0.82% | 0.55 | 0.91% |