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
2026-05-07	17.45	17.36	0.14	0.81%	17.09	17.70	70355	12193	2.31%
2026-05-06	16.80	17.22	0.62	3.73%	16.70	17.24	65921	11279	2.16%
2026-04-30	16.72	16.60	-0.12	-0.72%	16.57	16.88	34400	5726	1.13%
2026-04-29	16.88	16.72	-0.16	-0.95%	16.70	17.08	45828	7723	1.50%
2026-04-28	16.55	16.88	0.06	0.36%	16.55	17.19	50717	8557	1.66%
2026-04-27	16.83	16.82	0.04	0.24%	16.48	16.87	37604	6282	1.23%
2026-04-24	16.63	16.78	0.03	0.18%	16.29	17.05	45089	7499	1.48%
2026-04-23	17.07	16.75	-0.28	-1.64%	16.62	17.12	43151	7246	1.41%
2026-04-22	17.03	17.03	-0.03	-0.18%	16.72	17.07	45534	7708	1.49%
2026-04-21	17.24	17.06	-0.08	-0.47%	16.73	17.24	51438	8708	1.69%
2026-04-20	17.32	17.14	-0.18	-1.04%	17.12	17.51	73027	12609	2.39%
2026-04-17	17.22	17.32	-0.22	-1.25%	17.20	17.90	125824	21878	4.12%
2026-04-16	16.70	17.54	1.03	6.24%	16.60	18.16	189749	33432	6.22%
2026-04-15	16.02	16.51	0.54	3.38%	15.92	16.73	81768	13398	2.68%
2026-04-14	15.90	15.97	0.18	1.14%	15.83	16.17	23725	3788	0.78%
2026-04-13	16.01	15.79	-0.22	-1.37%	15.67	16.01	28908	4568	0.95%
2026-04-10	16.21	16.01	-0.13	-0.81%	16.00	16.24	38753	6245	1.27%
2026-04-09	16.02	16.14	-0.09	-0.55%	15.95	16.17	34440	5534	1.13%
2026-04-08	16.20	16.23	0.21	1.31%	16.07	16.34	62133	10038	2.04%
2026-04-07	15.85	16.02	-0.19	-1.17%	15.75	16.18	55062	8780	1.80%
2026-04-03	15.28	16.21	0.90	5.88%	15.23	16.68	88345	14206	2.89%
2026-04-02	15.45	15.31	-0.26	-1.67%	15.21	15.64	13728	2116	0.45%
2026-04-01	15.65	15.57	0.13	0.84%	15.47	15.70	14649	2280	0.48%
2026-03-31	15.53	15.44	-0.04	-0.26%	15.40	15.73	14591	2271	0.48%
2026-03-30	15.22	15.48	0.08	0.52%	15.07	15.49	14770	2263	0.48%
2026-03-27	15.10	15.40	0.09	0.59%	15.06	15.46	13795	2116	0.45%
2026-03-26	15.54	15.31	-0.29	-1.86%	15.29	15.71	16231	2510	0.53%
2026-03-25	15.48	15.60	0.21	1.36%	15.47	15.70	19536	3048	0.64%
2026-03-24	15.08	15.39	0.60	4.06%	14.84	15.39	23457	3555	0.77%
2026-03-23	15.44	14.79	-0.83	-5.31%	14.73	15.44	40110	6048	1.31%
2026-03-20	16.11	15.62	-0.50	-3.10%	15.62	16.21	35438	5603	1.16%
2026-03-19	16.13	16.12	-0.16	-0.98%	16.05	16.35	25470	4131	0.83%
2026-03-18	16.05	16.28	0.30	1.88%	15.95	16.32	27874	4494	0.91%
2026-03-17	16.36	15.98	-0.29	-1.78%	15.93	16.36	20616	3323	0.68%
2026-03-16	15.99	16.27	0.29	1.81%	15.90	16.27	24017	3879	0.79%
2026-03-13	16.14	15.98	-0.23	-1.42%	15.96	16.23	19164	3083	0.63%
2026-03-12	16.30	16.21	-0.10	-0.61%	16.19	16.49	23279	3800	0.76%
2026-03-11	16.38	16.31	-0.09	-0.55%	16.31	16.48	20849	3416	0.68%
2026-03-10	16.22	16.40	0.34	2.12%	16.22	16.44	35164	5750	1.15%
2026-03-09	15.78	16.06	0.16	1.01%	15.65	16.07	29094	4619	0.95%
2026-03-06	15.73	15.90	0.10	0.63%	15.73	15.94	19200	3046	0.63%
2026-03-05	15.82	15.80	0.21	1.35%	15.75	15.98	22740	3603	0.75%
2026-03-04	15.60	15.59	-0.05	-0.32%	15.45	15.73	26044	4063	0.85%
2026-03-03	16.24	15.64	-0.53	-3.28%	15.63	16.32	44589	7099	1.46%
2026-03-02	16.80	16.17	-0.76	-4.49%	16.14	16.80	53961	8824	1.77%
2026-02-27	17.00	16.93	-0.07	-0.41%	16.81	17.00	22747	3844	0.75%
2026-02-26	16.81	17.00	0.19	1.13%	16.76	17.13	24353	4123	0.80%
2026-02-25	16.79	16.81	0.01	0.06%	16.77	16.96	17357	2927	0.57%
2026-02-24	17.12	16.80	-0.23	-1.35%	16.71	17.18	27800	4679	0.91%
2026-02-13	17.00	17.03	0.00	0.00%	16.95	17.20	19652	3359	0.64%
2026-02-12	17.13	17.03	-0.09	-0.53%	16.91	17.22	19480	3323	0.64%
2026-02-11	17.20	17.12	-0.07	-0.41%	17.06	17.26	15395	2638	0.50%
2026-02-10	17.09	17.19	0.13	0.76%	17.02	17.30	24878	4280	0.82%
2026-02-09	16.81	17.06	0.37	2.22%	16.81	17.07	26096	4427	0.86%
2026-02-06	16.70	16.69	-0.05	-0.30%	16.58	16.85	22794	3813	0.75%
2026-02-05	16.77	16.74	-0.06	-0.36%	16.69	16.92	22623	3799	0.74%
2026-02-04	16.90	16.80	-0.17	-1.00%	16.65	16.94	29643	4977	0.97%
2026-02-03	16.90	16.97	0.13	0.77%	16.76	17.02	30610	5176	1.00%
2026-02-02	17.04	16.84	-0.25	-1.46%	16.81	17.26	36896	6302	1.21%
2026-01-30	17.01	17.09	0.08	0.47%	16.70	17.50	46782	7991	1.53%
2026-01-29	17.30	17.01	-0.25	-1.45%	16.96	17.47	38606	6634	1.26%
2026-01-28	17.51	17.26	-0.20	-1.15%	17.19	17.63	32173	5581	1.05%