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
2025-08-01	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%
2025-06-06	36.35	36.07	-0.45	-1.23%	35.33	37.63	105764	38433	5.12%
2025-06-05	35.26	36.52	1.17	3.31%	35.05	36.88	119365	43155	5.78%
2025-06-04	33.98	35.35	1.89	5.65%	33.65	36.46	97834	34031	4.74%
2025-06-03	33.68	33.46	-0.26	-0.77%	33.13	34.12	33294	11189	1.61%
2025-05-30	33.80	33.72	0.00	0.00%	33.21	34.56	51527	17478	2.50%
2025-05-29	33.55	33.72	0.22	0.66%	33.00	33.73	52534	17580	2.54%
2025-05-28	33.17	33.50	0.39	1.18%	32.80	33.99	45082	15048	2.18%
2025-05-27	33.45	33.11	-0.33	-0.99%	32.93	33.65	32050	10647	1.55%
2025-05-26	33.09	33.44	0.09	0.27%	32.60	33.46	40167	13308	1.95%
2025-05-23	33.81	33.35	-0.47	-1.39%	33.00	34.20	54506	18316	2.64%
2025-05-22	33.42	33.82	-0.16	-0.47%	33.42	34.30	41122	13969	1.99%
2025-05-21	34.71	33.98	-1.45	-4.09%	33.16	35.00	95253	32302	4.61%
2025-05-20	36.00	35.43	-0.75	-2.07%	34.90	36.03	57490	20334	2.78%
2025-05-19	37.56	36.18	-1.48	-3.93%	35.90	37.59	87184	31675	4.22%
2025-05-16	36.51	37.66	0.72	1.95%	36.12	37.90	112188	42059	5.43%
2025-05-15	36.08	36.94	0.59	1.62%	35.69	37.50	91579	33704	4.44%
2025-05-14	36.76	36.35	-0.40	-1.09%	36.27	37.29	69664	25536	3.37%
2025-05-13	38.48	36.75	-1.04	-2.75%	36.70	38.48	88710	33048	4.30%
2025-05-12	36.65	37.79	1.57	4.33%	36.62	38.69	161166	60616	7.80%
2025-05-09	36.51	36.22	-0.29	-0.79%	35.07	36.85	87069	31194	4.22%
2025-05-08	36.30	36.51	0.36	1.00%	36.01	37.15	80477	29463	3.90%
2025-05-07	37.26	36.15	-0.94	-2.53%	35.80	37.49	106313	38690	5.15%
2025-05-06	36.60	37.09	0.20	0.54%	35.80	37.50	151354	55506	7.33%
2025-04-30	34.88	36.89	2.33	6.74%	34.55	37.15	140516	50483	6.80%
2025-04-29	33.25	34.56	1.06	3.16%	32.92	35.23	110168	37902	5.34%
2025-04-28	33.00	33.50	-0.33	-0.98%	32.48	33.90	85890	28502	4.16%
2025-04-25	32.00	33.83	1.98	6.22%	31.30	34.50	125591	41787	6.08%
2025-04-24	32.38	31.85	-0.66	-2.03%	31.71	33.24	66690	21584	3.23%