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
2025-09-15	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%
2025-07-23	33.00	32.95	-0.11	-0.33%	32.55	33.16	41882	13769	2.03%
2025-07-22	33.66	33.06	-0.62	-1.84%	32.93	33.66	50381	16705	2.44%
2025-07-21	33.86	33.68	-0.04	-0.12%	33.50	34.24	55830	18894	2.70%
2025-07-18	34.38	33.72	-0.37	-1.09%	33.65	34.38	40693	13769	1.97%
2025-07-17	34.14	34.09	-0.11	-0.32%	33.91	34.32	50855	17356	2.46%
2025-07-16	32.93	34.20	1.38	4.20%	32.80	34.45	94983	32115	4.60%
2025-07-15	33.48	32.82	-0.66	-1.97%	32.55	33.50	50546	16589	2.45%
2025-07-14	33.15	33.48	0.32	0.97%	33.01	33.59	45726	15261	2.21%
2025-07-11	33.01	33.16	0.04	0.12%	32.80	33.41	42341	14031	2.05%
2025-07-10	32.60	33.12	0.13	0.39%	32.60	33.59	29761	9825	1.44%
2025-07-09	33.53	32.99	-0.09	-0.27%	32.89	33.86	46083	15385	2.23%
2025-07-08	32.60	33.08	0.48	1.47%	32.46	33.09	37562	12324	1.82%
2025-07-07	33.01	32.60	-0.61	-1.84%	32.25	33.21	47378	15531	2.29%
2025-07-04	33.51	33.21	-0.30	-0.90%	33.04	33.63	26899	8951	1.30%
2025-07-03	33.39	33.51	0.08	0.24%	33.30	33.79	23893	8012	1.16%
2025-07-02	33.70	33.43	-0.44	-1.30%	33.30	33.84	30078	10060	1.46%
2025-07-01	34.30	33.87	-0.37	-1.08%	33.62	34.30	32976	11166	1.60%
2025-06-30	34.00	34.24	0.24	0.71%	33.83	34.41	32632	11149	1.58%
2025-06-27	34.40	34.00	-0.31	-0.90%	33.85	34.66	39253	13389	1.90%
2025-06-26	34.93	34.31	-0.62	-1.77%	34.30	35.30	49052	17014	2.38%
2025-06-25	34.40	34.93	0.55	1.60%	34.20	34.94	49878	17244	2.42%
2025-06-24	33.35	34.38	1.15	3.46%	33.35	34.74	58016	19845	2.81%
2025-06-23	32.91	33.23	-0.24	-0.72%	32.60	33.39	56932	18808	2.76%
2025-06-20	35.06	33.47	-1.38	-3.96%	33.25	35.06	64070	21688	3.10%
2025-06-19	35.25	34.85	-0.38	-1.08%	34.68	36.07	63828	22612	3.09%
2025-06-18	34.54	35.23	0.66	1.91%	34.25	35.50	55399	19407	2.68%
2025-06-17	35.40	34.57	-1.23	-3.44%	34.10	35.71	85965	29935	4.16%
2025-06-16	36.30	35.80	-0.64	-1.76%	35.55	37.16	94452	34091	4.57%
2025-06-13	37.35	36.44	-1.28	-3.39%	36.30	38.00	98418	36387	4.77%
2025-06-12	36.70	37.72	0.89	2.42%	36.43	37.97	106041	39614	5.14%
2025-06-11	35.94	36.83	0.53	1.46%	35.59	37.58	98404	36097	4.77%
2025-06-10	36.60	36.30	-0.90	-2.42%	35.62	37.50	112617	40979	5.45%
2025-06-09	37.00	37.20	1.13	3.13%	36.10	38.00	138202	51466	6.69%