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
2026-08-06	24.47	25.80	1.16	4.71%	24.37	26.50	71063	18381	3.46%
2026-08-05	23.81	24.64	0.82	3.44%	23.80	25.02	51103	12577	2.49%
2026-08-04	23.18	23.82	0.68	2.94%	22.90	24.09	42747	10142	2.08%
2026-08-03	22.45	23.14	0.99	4.47%	22.13	23.27	57261	13144	2.79%
2026-07-31	20.85	22.15	1.66	8.10%	20.85	22.25	76086	16588	3.70%
2026-07-30	20.33	20.49	0.02	0.10%	19.90	20.96	51092	10376	2.49%
2026-07-29	20.71	20.47	0.03	0.15%	19.90	20.78	35611	7223	1.73%
2026-07-28	20.45	20.44	-0.17	-0.82%	20.32	21.18	33511	6978	1.63%
2026-07-27	20.34	20.61	0.86	4.35%	19.75	20.73	33550	6817	1.63%
2026-07-24	20.40	19.75	-0.89	-4.31%	19.65	20.56	27849	5578	1.35%
2026-07-23	20.13	20.64	0.50	2.48%	19.86	20.74	42013	8526	2.04%
2026-07-22	20.59	20.14	-0.67	-3.22%	20.00	20.80	41296	8381	2.01%
2026-07-21	20.50	20.81	0.21	1.02%	18.55	21.25	85129	16953	4.14%
2026-07-20	22.89	20.60	-2.29	-10.00%	20.60	23.10	70979	15245	3.45%
2026-07-17	25.50	22.89	-2.54	-9.99%	22.89	25.51	72287	17311	3.52%
2026-07-16	25.40	25.43	-0.22	-0.86%	25.06	26.16	49265	12534	2.40%
2026-07-15	25.41	25.65	-0.01	-0.04%	25.02	27.59	79192	20995	3.85%
2026-07-14	26.88	25.66	-0.96	-3.61%	24.98	26.94	81078	20730	3.94%
2026-07-13	28.66	26.62	-2.03	-7.09%	26.30	28.70	86889	23481	4.23%
2026-07-10	29.10	28.65	0.20	0.70%	28.45	30.00	142704	41819	6.94%
2026-07-09	26.30	28.45	2.59	10.02%	26.09	28.45	68105	19004	3.31%
2026-07-08	27.43	25.86	-1.30	-4.79%	25.40	27.43	76582	19900	3.73%
2026-07-07	28.89	27.16	-1.85	-6.38%	26.81	29.38	90967	25380	4.43%
2026-07-06	30.33	29.01	-1.24	-4.10%	28.01	30.33	104019	30206	5.06%
2026-07-03	29.51	30.25	1.02	3.49%	29.12	31.05	116659	35098	5.68%
2026-07-02	29.86	29.23	-1.15	-3.79%	29.18	30.65	110571	33048	5.38%
2026-07-01	28.00	30.38	2.76	9.99%	27.99	30.38	111457	33187	5.42%
2026-06-30	25.45	27.62	1.85	7.18%	25.45	27.93	71915	19403	3.50%
2026-06-29	25.93	25.77	-0.70	-2.64%	24.81	26.44	56283	14328	2.74%
2026-06-26	27.01	26.47	-0.54	-2.00%	26.38	28.20	59918	16414	2.92%
2026-06-25	28.13	27.01	-1.12	-3.98%	26.33	28.20	67072	18196	3.26%
2026-06-24	28.86	28.13	-0.54	-1.88%	27.50	28.95	50834	14251	2.47%
2026-06-23	28.16	28.67	0.51	1.81%	28.16	29.85	66949	19404	3.26%
2026-06-22	27.82	28.16	0.33	1.19%	26.96	28.17	57623	15927	2.80%
2026-06-18	26.60	27.83	0.88	3.27%	26.31	28.56	64724	17795	3.15%
2026-06-17	27.34	26.95	-0.65	-2.36%	26.50	27.66	41983	11321	2.04%
2026-06-16	26.30	27.60	1.16	4.39%	25.86	27.95	55281	14969	2.69%
2026-06-15	26.26	26.44	0.18	0.69%	26.07	26.77	35636	9394	1.73%
2026-06-12	26.85	26.26	-0.34	-1.28%	26.02	27.96	48314	12947	2.35%
2026-06-11	27.05	26.60	-0.45	-1.66%	26.03	27.17	39791	10550	1.94%
2026-06-10	28.10	27.05	-1.33	-4.69%	26.54	28.32	45551	12423	2.22%
2026-06-09	28.65	28.38	-0.09	-0.32%	27.96	28.98	41033	11612	2.00%
2026-06-08	28.01	28.47	-0.35	-1.21%	27.79	29.40	59109	16971	2.88%
2026-06-05	28.06	28.82	0.77	2.75%	26.77	30.49	95996	27648	4.67%
2026-06-04	28.22	28.05	-0.64	-2.23%	27.80	29.16	35460	10084	1.73%
2026-06-03	28.88	28.69	0.01	0.03%	28.31	29.28	29364	8454	1.43%
2026-06-02	29.60	28.68	-0.83	-2.81%	28.68	30.00	40869	11854	1.99%
2026-06-01	29.50	29.51	-0.14	-0.47%	29.01	30.56	47546	14228	2.31%
2026-05-29	30.74	29.65	-1.13	-3.67%	29.03	31.14	56368	16764	2.74%
2026-05-28	31.27	30.78	-0.51	-1.63%	30.05	31.27	58629	17942	2.85%
2026-05-27	31.85	31.29	-0.56	-1.76%	30.98	32.55	79091	25183	3.85%
2026-05-26	32.08	31.85	-0.62	-1.91%	31.30	32.67	78244	24967	3.81%
2026-05-25	31.36	32.47	1.26	4.04%	31.16	33.42	103048	33510	5.01%
2026-05-22	30.75	31.21	0.49	1.60%	30.13	31.29	67686	20791	3.29%
2026-05-21	31.04	30.72	-0.46	-1.48%	30.62	31.90	72048	22564	3.51%
2026-05-20	30.43	31.18	0.48	1.56%	30.41	31.48	61304	19010	2.98%
2026-05-19	30.31	30.70	0.13	0.43%	30.23	30.97	48625	14871	2.37%
2026-05-18	30.40	30.57	-0.03	-0.10%	30.00	31.09	61225	18693	2.98%
2026-05-15	30.28	30.60	0.32	1.06%	29.90	31.49	80429	24792	3.91%
2026-05-14	30.40	30.28	-0.11	-0.36%	29.88	30.65	47625	14360	2.32%
2026-05-13	30.16	30.39	0.11	0.36%	29.68	30.87	50576	15311	2.46%
2026-05-12	30.65	30.28	-0.32	-1.05%	30.22	31.73	69054	21275	3.36%
2026-05-11	29.75	30.60	0.94	3.17%	29.75	30.92	80334	24412	3.91%
2026-05-08	29.08	29.66	0.43	1.47%	29.01	30.07	51100	15130	2.49%
2026-05-07	28.67	29.23	0.55	1.92%	28.45	29.62	42601	12445	2.07%
2026-05-06	28.29	28.68	0.38	1.34%	28.14	29.15	46231	13250	2.25%
2026-04-30	28.50	28.30	-0.97	-3.31%	28.00	29.55	72784	20767	3.54%
2026-04-29	28.75	29.27	0.25	0.86%	28.60	29.65	48359	14183	2.35%
2026-04-28	28.70	29.02	-0.13	-0.45%	28.44	29.80	66525	19447	3.24%