ST嘉澳 (603822) - 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
2026-09-16	61.55	62.38	0.21	0.34%	61.50	62.47	2502	1555	0.33%
2026-09-15	62.58	62.17	-0.41	-0.66%	61.87	63.16	3013	1875	0.39%
2026-09-14	62.49	62.58	0.27	0.43%	61.45	62.93	3848	2394	0.50%
2026-09-11	63.50	62.31	-1.27	-2.00%	61.58	63.77	5175	3219	0.68%
2026-09-10	63.30	63.58	0.34	0.54%	62.03	63.89	5482	3447	0.72%
2026-09-09	65.58	63.24	-2.30	-3.51%	63.06	65.58	6124	3927	0.80%
2026-09-08	63.87	65.54	1.54	2.41%	63.76	66.08	6614	4294	0.87%
2026-09-07	66.45	64.00	-2.48	-3.73%	63.84	67.58	9021	5929	1.18%
2026-09-04	65.98	66.48	-0.02	-0.03%	65.61	68.00	8636	5769	1.13%
2026-09-03	66.20	66.50	-0.22	-0.33%	66.00	67.82	11501	7691	1.51%
2026-09-02	62.51	66.72	4.00	6.38%	61.95	67.12	18033	11723	2.36%
2026-09-01	61.46	62.72	0.69	1.11%	61.46	62.90	8237	5108	1.08%
2026-08-31	61.80	62.03	0.51	0.83%	60.08	63.50	12070	7499	1.57%
2026-08-28	57.59	61.52	3.93	6.82%	57.29	62.77	17538	10584	2.28%
2026-08-27	57.18	57.59	0.41	0.72%	56.76	57.79	5041	2892	0.66%
2026-08-26	57.43	57.18	-0.32	-0.56%	57.03	58.44	5029	2892	0.65%
2026-08-25	57.50	57.50	-0.06	-0.10%	56.52	57.99	3625	2076	0.47%
2026-08-24	56.89	57.56	0.01	0.02%	56.89	59.50	5635	3277	0.73%
2026-08-21	56.50	57.55	-0.21	-0.36%	55.81	57.76	5448	3100	0.71%
2026-08-20	54.45	57.76	2.11	3.79%	53.65	59.32	11563	6497	1.51%
2026-08-19	57.06	55.65	-2.55	-4.38%	55.17	58.40	5697	3224	0.74%
2026-08-18	57.00	58.20	1.45	2.56%	56.02	58.49	6858	3939	0.89%
2026-08-17	55.10	56.75	1.60	2.90%	54.80	56.84	6644	3714	0.86%
2026-08-14	57.01	55.15	-1.87	-3.28%	54.71	57.39	7123	3970	0.93%
2026-08-13	58.87	57.02	-1.77	-3.01%	56.67	58.87	7869	4502	1.02%
2026-08-12	59.10	58.79	-0.02	-0.03%	58.11	59.20	3994	2340	0.52%
2026-08-11	57.43	58.81	1.36	2.37%	57.10	59.90	6052	3565	0.79%
2026-08-10	59.93	57.45	-1.80	-3.04%	56.30	60.00	6891	3977	0.90%
2026-08-07	58.99	59.25	0.39	0.66%	57.50	59.55	6864	4027	0.89%
2026-08-06	58.09	58.86	0.26	0.44%	57.25	59.66	6452	3763	0.84%
2026-08-05	56.28	58.60	1.90	3.35%	56.28	59.39	7887	4616	1.03%
2026-08-04	55.88	56.70	0.20	0.35%	55.88	57.60	6403	3627	0.83%
2026-08-03	54.88	56.50	1.59	2.90%	53.90	57.24	5039	2824	0.66%
2026-07-31	56.05	54.91	-1.13	-2.02%	54.41	56.70	7963	4433	1.04%
2026-07-30	55.20	56.04	0.04	0.07%	53.52	56.98	6705	3705	0.87%
2026-07-29	55.99	56.00	0.00	0.00%	55.07	57.45	4073	2294	0.53%
2026-07-28	57.80	56.00	-2.00	-3.45%	55.07	57.99	4432	2495	0.58%
2026-07-27	59.30	58.00	-0.90	-1.53%	57.00	59.30	6861	3977	0.89%
2026-07-24	60.88	58.90	-2.45	-3.99%	58.50	62.11	4968	2985	0.65%
2026-07-23	60.59	61.35	1.43	2.39%	58.30	62.00	9678	5814	1.26%
2026-07-22	54.00	59.92	5.43	9.97%	54.00	59.94	16240	9459	2.11%
2026-07-21	54.00	54.49	0.34	0.63%	51.06	54.83	14493	7651	1.89%
2026-07-20	59.81	54.15	-5.66	-9.46%	53.85	60.00	11772	6716	1.53%
2026-07-17	61.74	59.81	-2.49	-4.00%	59.70	62.28	11128	6752	1.45%
2026-07-16	62.50	62.30	-0.50	-0.80%	61.74	63.90	5702	3562	0.74%
2026-07-15	62.99	62.80	-0.58	-0.92%	61.59	63.51	4623	2887	0.60%
2026-07-14	61.98	63.38	2.07	3.38%	61.41	64.10	6232	3922	0.81%
2026-07-13	61.88	61.31	-0.68	-1.10%	61.31	62.83	7727	4772	1.01%
2026-07-10	63.88	61.99	-0.75	-1.20%	61.66	64.51	8876	5552	1.16%
2026-07-09	61.00	62.74	0.34	0.54%	60.97	63.20	10496	6508	1.37%
2026-07-08	68.50	62.40	-4.94	-7.34%	60.61	68.50	20121	12568	2.62%
2026-07-07	72.01	67.34	-5.81	-7.94%	66.30	73.16	14433	9913	1.88%
2026-07-06	76.41	73.15	-2.03	-2.70%	72.36	80.58	24309	18834	3.16%
2026-07-03	73.40	75.18	3.58	5.00%	73.40	75.18	1919	1435	0.25%
2026-07-02	68.19	71.60	3.41	5.00%	68.00	71.60	2576	1829	0.34%
2026-07-01	66.00	68.19	2.34	3.55%	65.56	68.23	5306	3560	0.69%
2026-06-30	68.97	65.85	-3.00	-4.36%	65.50	69.29	5483	3640	0.71%
2026-06-29	66.50	68.85	2.20	3.30%	63.32	69.86	10323	6825	1.34%
2026-06-26	70.16	66.65	-3.51	-5.00%	66.65	70.16	10631	7129	1.38%
2026-06-25	72.45	70.16	-1.84	-2.56%	70.06	72.49	6620	4682	0.86%
2026-06-24	72.01	72.00	-0.50	-0.69%	71.80	74.30	5809	4210	0.76%
2026-06-23	73.53	72.50	-1.03	-1.40%	72.05	76.00	9185	6822	1.20%
2026-06-22	73.00	73.53	1.13	1.56%	71.00	74.38	8467	6195	1.10%
2026-06-18	75.27	72.40	-2.40	-3.21%	72.35	75.79	9010	6636	1.17%
2026-06-17	76.09	74.80	-1.29	-1.70%	74.66	76.64	5913	4433	0.77%
2026-06-16	77.39	76.09	-0.93	-1.21%	75.25	77.83	7282	5527	0.95%
2026-06-15	77.80	77.02	-0.79	-1.02%	74.86	78.07	11099	8435	1.44%
2026-06-12	81.81	77.81	-3.07	-3.80%	77.57	81.85	16072	12615	2.09%
2026-06-11	82.88	80.88	-2.33	-2.80%	80.27	84.42	9691	7896	1.26%
2026-06-10	79.25	83.21	3.96	5.00%	78.89	83.21	10303	8458	1.34%
2026-06-09	79.90	79.37	-0.40	-0.50%	79.00	80.99	5735	4573	0.75%