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
2025-04-03	8.48	8.68	0.06	0.70%	8.35	8.72	62535	5358	1.31%
2025-04-02	12.89	12.85	-0.04	-0.31%	12.76	13.07	36553	4716	1.13%
2025-04-01	13.06	12.89	-0.17	-1.30%	12.86	13.08	37578	4870	1.16%
2025-03-31	12.82	13.06	0.13	1.01%	12.80	13.14	43218	5622	1.34%
2025-03-28	13.25	12.93	-0.38	-2.85%	12.90	13.44	53329	6978	1.65%
2025-03-27	13.08	13.31	0.18	1.37%	12.99	13.45	49382	6528	1.53%
2025-03-26	12.95	13.13	0.19	1.47%	12.90	13.28	40595	5320	1.26%
2025-03-25	13.04	12.94	-0.07	-0.54%	12.90	13.14	27408	3568	0.85%
2025-03-24	12.98	13.01	0.00	0.00%	12.81	13.22	45818	5970	1.42%
2025-03-21	13.22	13.01	-0.25	-1.89%	12.96	13.28	37171	4872	1.15%
2025-03-20	13.23	13.26	0.00	0.00%	13.22	13.35	22480	2985	0.70%
2025-03-19	13.31	13.26	-0.04	-0.30%	13.20	13.43	34786	4623	1.08%
2025-03-18	13.36	13.30	-0.01	-0.08%	13.20	13.37	30078	3988	0.93%
2025-03-17	13.45	13.31	-0.14	-1.04%	13.28	13.51	35945	4796	1.11%
2025-03-14	13.35	13.45	0.10	0.75%	13.21	13.51	46248	6187	1.43%
2025-03-13	13.73	13.35	-0.31	-2.27%	13.24	13.73	58156	7784	1.80%
2025-03-12	13.75	13.66	-0.09	-0.65%	13.61	13.92	70559	9693	2.19%
2025-03-11	13.18	13.75	0.50	3.77%	13.14	13.95	105231	14289	3.26%
2025-03-10	13.21	13.25	0.09	0.68%	13.07	13.30	54499	7182	1.69%
2025-03-07	13.24	13.16	-0.05	-0.38%	13.07	13.40	64786	8572	2.01%
2025-03-06	13.01	13.21	0.07	0.53%	12.98	13.35	92641	12250	2.87%
2025-03-05	12.74	13.14	0.41	3.22%	12.57	13.40	101855	13253	3.16%
2025-03-04	12.59	12.73	0.11	0.87%	12.52	12.75	28650	3634	0.89%
2025-03-03	12.76	12.62	-0.03	-0.24%	12.56	12.85	39810	5064	1.23%
2025-02-28	12.96	12.65	-0.13	-1.02%	12.63	12.98	47217	6040	1.46%
2025-02-27	12.87	12.78	-0.08	-0.62%	12.58	12.95	49641	6330	1.54%
2025-02-26	12.88	12.86	0.07	0.55%	12.76	12.89	43199	5537	1.34%
2025-02-25	12.91	12.79	-0.21	-1.62%	12.73	12.93	53571	6870	1.66%
2025-02-24	12.97	13.00	0.13	1.01%	12.91	13.33	80865	10581	2.51%
2025-02-21	12.75	12.87	0.02	0.16%	12.75	13.15	95600	12380	2.96%
2025-02-20	13.17	12.85	0.11	0.86%	12.84	13.46	170563	22365	5.28%
2025-02-19	12.52	12.74	0.26	2.08%	12.35	12.89	54993	6940	1.70%
2025-02-18	12.97	12.48	-0.49	-3.78%	12.30	12.98	55219	6999	1.71%
2025-02-17	12.41	12.97	0.56	4.51%	12.35	13.05	77714	9957	2.41%
2025-02-14	12.61	12.41	-0.03	-0.24%	12.30	12.61	30850	3827	0.96%
2025-02-13	12.66	12.44	-0.20	-1.58%	12.44	12.72	38591	4855	1.20%
2025-02-12	12.61	12.64	0.04	0.32%	12.41	12.68	38023	4769	1.18%
2025-02-11	12.45	12.60	0.18	1.45%	12.41	12.66	58355	7327	1.81%
2025-02-10	12.25	12.42	0.17	1.39%	12.14	12.47	35764	4404	1.11%
2025-02-07	12.03	12.25	0.22	1.83%	11.98	12.38	62309	7633	1.93%
2025-02-06	11.91	12.03	0.07	0.59%	11.60	12.06	56294	6638	1.74%
2025-02-05	12.21	11.96	-0.20	-1.64%	11.90	12.29	37427	4507	1.16%
2025-01-27	12.17	12.16	-0.01	-0.08%	12.15	12.39	29617	3627	0.92%
2025-01-24	12.20	12.17	-0.08	-0.65%	12.03	12.37	38747	4715	1.20%
2025-01-23	12.13	12.25	0.12	0.99%	12.13	12.59	61865	7647	1.92%
2025-01-22	12.19	12.13	-0.10	-0.82%	12.05	12.49	46383	5667	1.44%
2025-01-21	12.25	12.23	0.03	0.25%	12.02	12.28	34318	4174	1.06%
2025-01-20	12.39	12.20	-0.07	-0.57%	12.07	12.39	46198	5636	1.43%
2025-01-17	12.51	12.27	-0.30	-2.39%	12.12	12.52	50734	6215	1.57%
2025-01-16	12.59	12.57	0.07	0.56%	12.40	12.80	55522	6992	1.72%
2025-01-15	12.65	12.50	-0.30	-2.34%	12.43	12.80	63998	8055	1.98%
2025-01-14	12.19	12.80	0.47	3.81%	12.19	12.93	102967	12934	3.19%
2025-01-13	11.93	12.33	0.22	1.82%	11.66	12.34	67352	8156	2.09%
2025-01-10	12.64	12.11	-0.71	-5.54%	12.09	12.80	106009	13111	3.28%
2025-01-09	13.22	12.82	-0.62	-4.61%	12.71	13.22	123514	15958	3.83%
2025-01-08	12.70	13.44	0.67	5.25%	12.45	13.60	166152	21932	5.15%
2025-01-07	12.43	12.77	0.34	2.74%	12.18	13.60	149910	19101	4.64%
2025-01-06	11.79	12.43	0.41	3.41%	11.51	12.44	109559	13239	3.39%
2025-01-03	11.88	12.02	0.08	0.67%	11.75	12.46	101711	12282	3.15%
2025-01-02	12.45	11.94	-0.05	-0.42%	11.74	12.50	108518	13096	3.36%
2024-12-31	12.00	11.99	0.12	1.01%	11.58	12.20	100209	11876	3.10%
2024-12-30	11.66	11.87	0.29	2.50%	11.57	12.33	156542	18737	4.85%
2024-12-27	11.58	11.58	1.05	9.97%	11.58	11.58	43038	4983	1.33%
2024-12-26	10.48	10.53	0.12	1.15%	10.42	10.59	16176	1703	0.50%