嘉环科技 (603206) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	14.05	14.20	0.03	0.21%	14.03	14.30	27151	3845	0.89%
2026-09-01	14.13	14.17	0.09	0.64%	14.04	14.24	24396	3453	0.80%
2026-08-31	13.70	14.08	0.23	1.66%	13.68	14.11	26049	3636	0.85%
2026-08-28	13.85	13.85	-0.04	-0.29%	13.84	14.05	25454	3547	0.83%
2026-08-27	13.88	13.89	0.00	0.00%	13.83	13.98	21690	3016	0.71%
2026-08-26	13.75	13.89	0.13	0.94%	13.65	13.92	26890	3718	0.88%
2026-08-25	13.46	13.76	0.19	1.40%	13.41	13.82	25761	3531	0.84%
2026-08-24	13.85	13.57	-0.12	-0.88%	13.38	13.95	23993	3250	0.79%
2026-08-21	13.60	13.69	-0.01	-0.07%	13.40	13.74	22905	3120	0.75%
2026-08-20	13.65	13.70	0.20	1.48%	13.52	13.83	30554	4189	1.00%
2026-08-19	14.15	13.50	-0.71	-5.00%	13.46	14.15	43980	6024	1.44%
2026-08-18	14.45	14.21	-0.23	-1.59%	14.07	14.45	42632	6042	1.40%
2026-08-17	14.36	14.44	0.09	0.63%	14.13	14.44	37604	5385	1.23%
2026-08-14	14.50	14.35	-0.08	-0.55%	14.19	14.60	50551	7249	1.66%
2026-08-13	14.54	14.43	-0.17	-1.16%	14.41	14.96	65267	9584	2.14%
2026-08-12	14.70	14.60	-0.09	-0.61%	14.44	14.70	49304	7182	1.62%
2026-08-11	14.60	14.69	0.10	0.69%	14.33	14.69	57427	8357	1.88%
2026-08-10	14.80	14.59	-0.10	-0.68%	14.40	14.94	58277	8484	1.91%
2026-08-07	14.97	14.69	-0.35	-2.33%	14.45	14.98	82791	12116	2.71%
2026-08-06	15.54	15.04	-0.50	-3.22%	14.73	16.00	146231	22180	4.79%
2026-08-05	14.13	15.54	1.41	9.98%	14.13	15.54	71957	10870	2.36%
2026-08-04	13.93	14.13	0.12	0.86%	13.70	14.30	62303	8714	2.04%
2026-08-03	13.36	14.01	0.64	4.79%	13.34	14.05	56340	7764	1.85%
2026-07-31	13.17	13.37	0.35	2.69%	13.17	13.44	37904	5062	1.24%
2026-07-30	13.20	13.02	-0.25	-1.88%	12.96	13.38	32188	4236	1.05%
2026-07-29	13.07	13.27	0.22	1.69%	13.00	13.30	36487	4796	1.20%
2026-07-28	12.89	13.05	0.18	1.40%	12.75	13.18	32367	4224	1.06%
2026-07-27	12.61	12.87	0.29	2.31%	12.56	12.95	26456	3392	0.87%
2026-07-24	12.75	12.58	-0.32	-2.48%	12.54	12.83	28681	3632	0.94%
2026-07-23	12.38	12.90	0.38	3.04%	12.38	12.92	40967	5217	1.34%
2026-07-22	12.48	12.52	-0.21	-1.65%	12.40	12.79	40200	5063	1.32%
2026-07-21	12.57	12.73	0.01	0.08%	11.91	12.80	66677	8278	2.18%
2026-07-20	13.03	12.72	-0.24	-1.85%	12.51	13.49	54646	7126	1.79%
2026-07-17	13.58	12.96	-0.63	-4.64%	12.85	13.68	52904	7001	1.73%
2026-07-16	13.28	13.59	0.27	2.03%	13.15	14.07	57833	7893	1.89%
2026-07-15	13.48	13.32	-0.14	-1.04%	13.30	13.63	40577	5458	1.33%
2026-07-14	13.38	13.46	0.05	0.37%	12.99	13.55	41000	5436	1.34%
2026-07-13	13.91	13.41	-0.70	-4.96%	13.37	14.11	48948	6661	1.60%
2026-07-10	13.98	14.11	0.06	0.43%	13.88	14.38	52880	7509	1.73%
2026-07-09	13.95	14.05	-0.02	-0.14%	13.34	14.09	63658	8764	2.09%
2026-07-08	14.33	14.07	-0.25	-1.75%	13.95	14.41	48008	6776	1.57%
2026-07-07	14.81	14.32	-0.49	-3.31%	14.23	14.93	55484	8047	1.82%
2026-07-06	15.56	14.81	-0.77	-4.94%	14.80	15.59	67983	10228	2.23%
2026-07-03	15.35	15.58	0.11	0.71%	15.30	15.87	59767	9334	1.96%
2026-07-02	15.66	15.47	-0.33	-2.09%	15.39	16.48	96144	15273	3.15%
2026-07-01	15.96	15.80	-0.13	-0.82%	15.61	16.27	80244	12748	2.63%
2026-06-30	15.76	15.93	0.26	1.66%	15.56	16.19	82782	13140	2.71%
2026-06-29	16.50	15.67	-0.73	-4.45%	15.50	16.50	107476	17003	3.52%
2026-06-26	17.64	16.40	-1.55	-8.64%	16.26	17.64	170268	28441	5.58%
2026-06-25	17.27	17.95	0.78	4.54%	17.10	18.89	232613	42185	7.62%
2026-06-24	17.70	17.17	-0.61	-3.43%	16.88	18.18	134063	23241	4.39%
2026-06-23	18.15	17.78	-0.67	-3.63%	17.53	18.16	117014	20838	3.83%
2026-06-22	18.70	18.45	-0.52	-2.74%	17.98	18.94	153922	28307	5.04%
2026-06-18	18.02	18.97	0.85	4.69%	17.71	19.13	201977	37535	6.62%
2026-06-17	18.45	18.12	-0.39	-2.11%	17.94	19.34	171595	31670	5.62%
2026-06-16	18.13	18.51	0.18	0.98%	17.72	18.80	157161	29007	5.15%
2026-06-15	18.00	18.33	0.03	0.16%	18.00	18.66	169057	30878	5.54%
2026-06-12	17.71	18.30	0.49	2.75%	17.71	18.40	187960	34140	6.16%
2026-06-11	17.77	17.81	0.27	1.54%	17.46	18.52	201496	36259	6.60%
2026-06-10	17.75	17.54	-0.39	-2.18%	17.42	18.22	188385	33595	6.17%
2026-06-09	18.14	17.93	0.93	5.47%	17.24	18.29	262000	46404	8.58%
2026-06-08	15.30	17.00	1.55	10.03%	15.08	17.00	61283	10222	2.01%
2026-06-05	15.03	15.45	0.32	2.12%	14.57	15.73	99426	15111	3.26%
2026-06-04	15.55	15.13	-0.63	-4.00%	15.00	15.68	64171	9800	2.10%
2026-06-03	16.08	15.76	-0.47	-2.90%	15.59	16.35	92842	14791	3.04%
2026-06-02	17.30	16.29	-0.60	-3.55%	16.04	17.35	88780	14527	2.91%
2026-06-01	16.57	16.89	-0.03	-0.18%	16.49	17.24	77326	13124	2.53%
2026-05-29	18.00	16.92	-1.07	-5.95%	16.70	18.29	151999	26392	4.98%
2026-05-28	18.75	17.99	-0.55	-2.97%	17.66	19.16	147778	26894	4.84%
2026-05-27	19.49	18.54	-1.14	-5.79%	18.43	19.68	154296	29178	5.06%
2026-05-26	19.56	19.68	-0.45	-2.24%	19.31	20.39	191309	37808	6.27%
2026-05-25	18.97	20.13	1.09	5.72%	18.97	20.58	334128	66439	10.95%