亿嘉和 (603666) - 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	30.00	30.52	0.48	1.60%	29.76	31.34	57368	17655	2.79%
2025-10-30	30.50	30.04	-0.39	-1.28%	30.01	30.50	33192	10009	1.61%
2025-10-29	30.33	30.43	0.10	0.33%	30.21	30.60	23612	7175	1.15%
2025-10-28	30.56	30.33	-0.23	-0.75%	30.23	30.84	33332	10167	1.62%
2025-10-27	31.20	30.56	-0.52	-1.67%	30.30	31.56	50512	15513	2.46%
2025-10-24	30.68	31.08	0.40	1.30%	30.68	31.29	36913	11456	1.80%
2025-10-23	30.34	30.68	0.35	1.15%	29.84	30.70	33596	10142	1.63%
2025-10-22	30.69	30.33	-0.42	-1.37%	30.00	30.88	30605	9325	1.49%
2025-10-21	30.73	30.75	0.19	0.62%	30.12	30.90	33772	10326	1.64%
2025-10-20	29.61	30.56	1.50	5.16%	29.61	30.98	81483	24843	3.96%
2025-10-17	30.76	29.06	-1.68	-5.47%	29.01	31.00	71969	21377	3.50%
2025-10-16	31.59	30.74	-0.99	-3.12%	30.66	31.59	47458	14729	2.31%
2025-10-15	30.52	31.73	0.83	2.69%	30.25	31.78	65591	20379	3.19%
2025-10-14	32.10	30.90	-1.07	-3.35%	30.74	33.12	74819	23806	3.64%
2025-10-13	31.65	31.97	-1.13	-3.41%	30.83	32.37	67599	21418	3.29%
2025-10-10	34.15	33.10	-1.05	-3.07%	33.03	34.28	64979	21738	3.16%
2025-10-09	34.21	34.15	-0.05	-0.15%	33.40	34.56	66361	22472	3.23%
2025-09-30	32.76	34.20	1.70	5.23%	32.58	34.87	106870	36172	5.20%
2025-09-29	32.40	32.50	0.17	0.53%	31.80	32.80	42852	13879	2.08%
2025-09-26	33.15	32.33	-1.05	-3.15%	32.25	33.35	48491	15843	2.36%
2025-09-25	33.63	33.38	-0.49	-1.45%	33.27	34.15	47534	16010	2.31%
2025-09-24	33.35	33.87	0.29	0.86%	33.06	34.25	50935	17198	2.48%
2025-09-23	34.07	33.58	-0.90	-2.61%	32.94	34.60	88030	29492	4.28%
2025-09-22	34.78	34.48	-0.44	-1.26%	34.28	35.00	81015	28022	3.94%
2025-09-19	34.40	34.92	0.61	1.78%	33.91	35.99	142180	49389	6.92%
2025-09-18	35.40	34.31	-1.11	-3.13%	33.80	35.85	131662	45984	6.41%
2025-09-17	35.50	35.42	0.12	0.34%	35.37	36.20	104423	37236	5.08%
2025-09-16	34.63	35.30	0.74	2.14%	34.18	35.44	123620	43144	6.01%
2025-09-15	34.27	34.56	0.32	0.93%	34.27	35.16	90819	31559	4.42%
2025-09-12	33.78	34.24	0.47	1.39%	33.50	34.80	123643	42492	6.02%
2025-09-11	32.76	33.77	1.15	3.53%	32.32	33.84	125178	41834	6.09%
2025-09-10	32.60	32.62	-0.13	-0.40%	32.41	33.09	64532	21116	3.14%
2025-09-09	32.66	32.75	0.10	0.31%	32.38	33.21	84336	27601	4.10%
2025-09-08	30.08	32.65	2.32	7.65%	30.08	33.10	159678	51677	7.77%
2025-09-05	29.94	30.33	0.37	1.23%	29.41	30.36	43434	13029	2.11%
2025-09-04	30.32	29.96	-0.35	-1.15%	29.65	30.53	47489	14306	2.31%
2025-09-03	31.47	30.31	-1.15	-3.66%	30.28	31.69	48996	15058	2.38%
2025-09-02	31.53	31.46	0.08	0.25%	30.27	31.95	81884	25403	3.98%
2025-09-01	31.60	31.38	-0.45	-1.41%	31.26	32.08	49036	15464	2.39%
2025-08-29	32.30	31.83	-0.49	-1.52%	31.66	32.45	54443	17420	2.65%
2025-08-28	32.28	32.32	0.03	0.09%	30.88	32.44	103251	32811	5.02%
2025-08-27	33.49	32.29	-1.00	-3.00%	32.25	33.93	97568	32537	4.75%
2025-08-26	32.95	33.29	0.33	1.00%	32.65	33.87	93595	31154	4.55%
2025-08-25	32.45	32.96	0.58	1.79%	32.45	33.11	83227	27354	4.05%
2025-08-22	32.10	32.38	0.29	0.90%	32.00	32.46	61185	19734	2.98%
2025-08-21	32.52	32.09	-0.87	-2.64%	32.02	32.73	97112	31347	4.72%
2025-08-20	32.96	32.96	-0.18	-0.54%	32.55	33.09	56737	18631	2.76%
2025-08-19	32.62	33.14	0.36	1.10%	32.12	33.42	101919	33487	4.96%
2025-08-18	32.30	32.78	0.48	1.49%	32.27	33.19	85240	27810	4.15%
2025-08-15	31.76	32.30	0.54	1.70%	31.76	32.30	53797	17263	2.62%
2025-08-14	32.13	31.76	-0.47	-1.46%	31.50	32.23	57606	18359	2.80%
2025-08-13	32.25	32.23	0.03	0.09%	31.94	32.31	49640	15947	2.42%
2025-08-12	32.78	32.20	-0.59	-1.80%	31.94	32.78	59609	19196	2.89%
2025-08-11	32.45	32.79	0.34	1.05%	32.45	33.33	52850	17332	2.56%
2025-08-08	33.32	32.45	-0.87	-2.61%	32.40	33.33	56799	18559	2.75%
2025-08-07	33.90	33.32	-0.17	-0.51%	33.05	33.91	78177	26162	3.79%
2025-08-06	32.96	33.49	0.45	1.36%	32.89	33.77	87614	29298	4.24%
2025-08-05	32.49	33.04	0.66	2.04%	32.49	33.70	72044	23890	3.49%
2025-08-04	31.36	32.38	0.78	2.47%	31.26	32.38	46528	14882	2.25%
2025-08-01	32.39	31.60	-0.68	-2.11%	31.36	32.39	46404	14691	2.25%
2025-07-31	32.25	32.28	-0.20	-0.62%	32.24	32.63	33115	10756	1.60%
2025-07-30	33.00	32.48	-0.49	-1.49%	32.37	33.10	45063	14659	2.18%
2025-07-29	33.20	32.97	-0.18	-0.54%	32.85	33.50	39233	12958	1.90%
2025-07-28	33.46	33.15	0.00	0.00%	33.08	33.63	48889	16282	2.37%
2025-07-25	33.06	33.15	0.10	0.30%	32.75	33.18	35277	11638	1.71%
2025-07-24	32.99	33.05	0.10	0.30%	32.85	33.45	47886	15850	2.32%