嘉诚国际 (603535) - 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
2025-10-31	11.20	11.52	0.36	3.23%	11.08	11.75	127977	14786	2.50%
2025-10-30	11.17	11.16	-0.01	-0.09%	11.07	11.32	55125	6163	1.08%
2025-10-29	10.99	11.17	0.18	1.64%	10.81	11.36	88974	9888	1.74%
2025-10-28	11.20	10.99	-0.21	-1.88%	10.97	11.29	65728	7285	1.29%
2025-10-27	11.39	11.20	-0.06	-0.53%	11.14	11.78	89195	10124	1.75%
2025-10-24	11.22	11.26	0.04	0.36%	11.15	11.31	38159	4284	0.75%
2025-10-23	11.39	11.22	-0.15	-1.32%	11.15	11.46	66616	7488	1.30%
2025-10-22	11.21	11.37	0.04	0.35%	11.21	11.68	93022	10688	1.82%
2025-10-21	11.19	11.33	0.13	1.16%	10.98	11.39	94258	10535	1.84%
2025-10-20	10.65	11.20	0.57	5.36%	10.64	11.41	121102	13435	2.37%
2025-10-17	10.74	10.63	-0.10	-0.93%	10.60	10.81	42365	4528	0.83%
2025-10-16	10.90	10.73	-0.20	-1.83%	10.69	10.92	48884	5269	0.96%
2025-10-15	10.92	10.93	0.05	0.46%	10.76	10.96	50921	5541	1.00%
2025-10-14	11.04	10.88	-0.12	-1.09%	10.81	11.14	63667	6987	1.25%
2025-10-13	11.05	11.00	-0.42	-3.68%	10.75	11.20	115053	12585	2.25%
2025-10-10	11.45	11.42	0.01	0.09%	11.38	11.66	56456	6486	1.11%
2025-10-09	11.70	11.41	-0.32	-2.73%	11.38	11.73	95441	10976	1.87%
2025-09-30	11.65	11.73	0.07	0.60%	11.61	12.00	84423	9929	1.65%
2025-09-29	11.82	11.66	-0.16	-1.35%	11.48	11.85	65957	7688	1.29%
2025-09-26	11.79	11.82	0.07	0.60%	11.59	11.98	51926	6149	1.02%
2025-09-25	11.97	11.75	-0.25	-2.08%	11.68	11.99	72042	8485	1.41%
2025-09-24	11.89	12.00	0.06	0.50%	11.85	12.27	62548	7553	1.22%
2025-09-23	12.22	11.94	-0.30	-2.45%	11.71	12.22	71439	8495	1.40%
2025-09-22	12.30	12.24	-0.14	-1.13%	12.09	12.38	51665	6314	1.01%
2025-09-19	12.30	12.38	0.09	0.73%	12.22	12.69	91958	11378	1.80%
2025-09-18	12.62	12.29	-0.28	-2.23%	12.22	12.73	95985	12000	1.88%
2025-09-17	12.79	12.57	-0.23	-1.80%	12.51	12.79	72931	9171	1.43%
2025-09-16	12.33	12.80	0.48	3.90%	12.28	12.80	119287	15045	2.33%
2025-09-15	12.44	12.32	-0.10	-0.81%	12.24	12.52	93257	11508	1.83%
2025-09-12	11.70	12.42	0.70	5.97%	11.70	12.62	190842	23478	3.74%
2025-09-11	11.26	11.72	0.46	4.09%	11.11	11.84	93743	10834	1.83%
2025-09-10	11.33	11.26	-0.08	-0.71%	11.20	11.41	34325	3866	0.67%
2025-09-09	11.88	11.34	-0.32	-2.74%	11.30	11.88	67405	7727	1.32%
2025-09-08	11.45	11.66	0.27	2.37%	11.45	11.74	66851	7760	1.31%
2025-09-05	11.40	11.39	0.17	1.52%	11.05	11.40	57335	6464	1.12%
2025-09-04	11.20	11.22	0.05	0.45%	11.01	11.37	69646	7828	1.36%
2025-09-03	11.62	11.17	-0.33	-2.87%	11.17	11.63	61459	6993	1.20%
2025-09-02	11.82	11.50	-0.29	-2.46%	11.29	11.84	101895	11747	1.99%
2025-09-01	12.03	11.79	-0.21	-1.75%	11.70	12.19	88934	10612	1.74%
2025-08-29	12.30	12.00	-0.31	-2.52%	11.87	12.41	102877	12443	2.01%
2025-08-28	12.30	12.31	-0.26	-2.07%	11.91	12.67	150610	18471	2.95%
2025-08-27	12.83	12.57	-0.42	-3.23%	12.56	13.08	142501	18247	2.79%
2025-08-26	13.00	12.99	0.44	3.51%	12.47	13.06	152440	19541	2.98%
2025-08-25	12.55	12.55	0.05	0.40%	12.45	12.95	162673	20576	3.41%
2025-08-22	12.37	12.50	0.13	1.05%	12.29	12.62	83071	10351	1.74%
2025-08-21	12.52	12.37	-0.08	-0.64%	12.22	12.55	88940	10956	1.86%
2025-08-20	12.15	12.45	0.22	1.80%	12.10	12.55	120928	15019	2.53%
2025-08-19	12.56	12.23	-0.51	-4.00%	11.93	12.68	260307	31757	5.45%
2025-08-18	13.00	12.74	-0.49	-3.70%	12.52	13.22	212890	27312	4.46%
2025-08-15	12.66	13.23	0.58	4.58%	12.66	13.67	205870	27253	4.31%
2025-08-14	12.77	12.65	-0.13	-1.02%	12.50	12.91	118206	15012	2.47%
2025-08-13	12.61	12.78	0.17	1.35%	12.50	12.85	103605	13187	2.17%
2025-08-12	12.72	12.61	-0.02	-0.16%	12.49	12.84	103363	13043	2.16%
2025-08-11	11.96	12.63	0.67	5.60%	11.96	12.85	216810	27188	4.54%
2025-08-08	11.86	11.96	0.12	1.01%	11.71	12.10	106981	12773	2.24%
2025-08-07	11.58	11.84	0.25	2.16%	11.50	12.06	127139	15055	2.66%
2025-08-06	11.58	11.59	0.02	0.17%	11.34	11.62	62187	7143	1.30%
2025-08-05	11.45	11.57	0.12	1.05%	11.31	11.59	56589	6507	1.18%
2025-08-04	11.20	11.45	0.20	1.78%	11.09	11.45	55894	6331	1.17%
2025-08-01	11.10	11.25	0.12	1.08%	11.04	11.28	50516	5663	1.06%
2025-07-31	11.39	11.13	-0.27	-2.37%	11.07	11.39	68758	7696	1.44%
2025-07-30	11.32	11.40	0.09	0.80%	11.25	11.53	61306	6966	1.28%
2025-07-29	11.31	11.31	0.00	0.00%	11.20	11.57	81646	9268	1.71%
2025-07-28	11.38	11.31	-0.28	-2.42%	11.20	11.39	120366	13602	2.52%
2025-07-25	12.30	11.59	-0.34	-2.85%	11.53	12.48	234759	27798	4.91%