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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.18 | 29.73 | 29.18 | 29.40 | +0.24% | 0.58 | 0.96% |
| 2025-12-17 | 29.45 | 29.54 | 28.90 | 29.33 | -0.34% | 0.70 | 1.16% |
| 2025-12-16 | 29.96 | 30.04 | 29.36 | 29.43 | -1.77% | 0.75 | 1.24% |
| 2025-12-15 | 29.90 | 30.37 | 29.70 | 29.96 | -0.89% | 0.88 | 1.43% |
| 2025-12-12 | 30.25 | 30.43 | 29.90 | 30.23 | +0.13% | 0.76 | 1.22% |
| 2025-12-11 | 30.20 | 30.67 | 30.16 | 30.19 | -0.59% | 0.79 | 1.27% |
| 2025-12-10 | 30.15 | 30.59 | 30.15 | 30.37 | +0.07% | 0.53 | 0.84% |
| 2025-12-09 | 30.76 | 30.86 | 30.30 | 30.35 | -1.30% | 0.75 | 1.20% |
| 2025-12-08 | 30.59 | 31.05 | 30.35 | 30.75 | +0.52% | 1.08 | 1.72% |
| 2025-12-05 | 30.20 | 30.63 | 29.99 | 30.59 | +0.13% | 0.81 | 1.29% |
| 2025-12-04 | 31.10 | 31.37 | 30.31 | 30.55 | +2.17% | 1.21 | 1.93% |
| 2025-12-03 | 30.26 | 30.26 | 29.80 | 29.90 | -0.43% | 0.63 | 1.02% |
| 2025-12-02 | 30.54 | 30.60 | 30.00 | 30.03 | -1.54% | 0.75 | 1.21% |
| 2025-12-01 | 30.35 | 30.65 | 30.20 | 30.50 | +0.53% | 0.82 | 1.32% |
| 2025-11-28 | 30.15 | 30.38 | 29.78 | 30.34 | -0.59% | 1.25 | 2.02% |
| 2025-11-27 | 31.00 | 31.42 | 30.44 | 30.52 | -0.33% | 1.15 | 1.82% |
| 2025-11-26 | 31.30 | 31.32 | 30.50 | 30.62 | -1.98% | 1.24 | 1.95% |
| 2025-11-25 | 31.51 | 31.87 | 31.15 | 31.24 | -0.83% | 1.22 | 1.89% |
| 2025-11-24 | 31.37 | 32.52 | 30.66 | 31.50 | +2.27% | 1.80 | 2.78% |
| 2025-11-21 | 31.04 | 31.92 | 30.75 | 30.80 | -1.72% | 1.70 | 2.65% |