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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.14 | 32.11 | 31.13 | 31.34 | +0.67% | 1.43 | 2.21% |
| 2025-11-19 | 31.77 | 32.28 | 31.03 | 31.13 | -2.60% | 1.41 | 2.19% |
| 2025-11-18 | 30.81 | 32.93 | 30.80 | 31.96 | +2.70% | 3.27 | 4.92% |
| 2025-11-17 | 31.00 | 31.39 | 30.82 | 31.12 | +0.52% | 1.09 | 1.71% |
| 2025-11-14 | 31.68 | 31.68 | 30.94 | 30.96 | -2.89% | 1.46 | 2.27% |
| 2025-11-13 | 31.19 | 32.14 | 31.08 | 31.88 | +1.92% | 1.78 | 2.74% |
| 2025-11-12 | 32.97 | 32.97 | 31.01 | 31.28 | -4.95% | 2.95 | 4.55% |
| 2025-11-11 | 35.61 | 36.78 | 32.45 | 32.91 | -7.43% | 6.33 | 9.15% |
| 2025-11-10 | 33.32 | 35.90 | 33.32 | 35.55 | +6.69% | 5.95 | 8.22% |
| 2025-11-07 | 33.42 | 33.98 | 33.10 | 33.32 | +0.30% | 2.33 | 3.39% |
| 2025-11-06 | 33.00 | 33.40 | 32.65 | 33.22 | +0.97% | 1.66 | 2.44% |
| 2025-11-05 | 32.66 | 33.20 | 32.40 | 32.90 | -0.24% | 1.43 | 2.12% |
| 2025-11-04 | 32.53 | 33.35 | 32.33 | 32.98 | +0.86% | 2.32 | 3.42% |
| 2025-11-03 | 30.53 | 32.99 | 30.43 | 32.70 | +7.14% | 3.70 | 5.65% |
| 2025-10-31 | 30.00 | 31.34 | 29.76 | 30.52 | +1.60% | 1.77 | 2.79% |
| 2025-10-30 | 30.50 | 30.50 | 30.01 | 30.04 | -1.28% | 1.00 | 1.61% |
| 2025-10-29 | 30.33 | 30.60 | 30.21 | 30.43 | +0.33% | 0.72 | 1.15% |
| 2025-10-28 | 30.56 | 30.84 | 30.23 | 30.33 | -0.75% | 1.02 | 1.62% |
| 2025-10-27 | 31.20 | 31.56 | 30.30 | 30.56 | -1.67% | 1.55 | 2.46% |
| 2025-10-24 | 30.68 | 31.29 | 30.68 | 31.08 | +1.30% | 1.15 | 1.80% |