汇嘉时代(603101)股票行情
汇嘉时代(603101)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.70 | 7.64 | -0.06 | -0.78% | 7.59 | 7.73 | 54758 | 4192.57 | 1.16% |
| 2025-07-31 | 7.92 | 7.70 | -0.30 | -3.75% | 7.69 | 7.97 | 77451 | 6030.60 | 1.65% |
| 2025-07-30 | 8.01 | 8.00 | -0.01 | -0.12% | 7.85 | 8.04 | 71305 | 5673.28 | 1.52% |
| 2025-07-29 | 8.04 | 8.01 | -0.04 | -0.50% | 7.91 | 8.10 | 39902 | 3177.74 | 0.85% |
| 2025-07-28 | 8.04 | 8.05 | 0.01 | 0.12% | 8.00 | 8.09 | 33927 | 2730.09 | 0.72% |
| 2025-07-25 | 8.03 | 8.04 | 0.00 | 0.00% | 7.97 | 8.05 | 44123 | 3533.68 | 0.94% |
| 2025-07-24 | 7.99 | 8.04 | 0.07 | 0.88% | 7.92 | 8.05 | 41035 | 3286.36 | 0.87% |
| 2025-07-23 | 7.92 | 7.97 | 0.03 | 0.38% | 7.92 | 8.10 | 52464 | 4194.83 | 1.12% |
| 2025-07-22 | 7.97 | 7.94 | -0.03 | -0.38% | 7.82 | 8.00 | 57082 | 4523.12 | 1.21% |
| 2025-07-21 | 7.93 | 7.97 | 0.03 | 0.38% | 7.86 | 8.02 | 57497 | 4580.19 | 1.22% |
| 2025-07-18 | 8.04 | 7.94 | -0.01 | -0.13% | 7.88 | 8.04 | 49626 | 3935.92 | 1.05% |
| 2025-07-17 | 7.86 | 7.95 | 0.09 | 1.15% | 7.84 | 8.13 | 87470 | 6976.73 | 1.86% |
| 2025-07-16 | 7.82 | 7.86 | 0.08 | 1.03% | 7.74 | 7.90 | 69445 | 5437.29 | 1.48% |
| 2025-07-15 | 7.97 | 7.78 | -0.19 | -2.38% | 7.73 | 7.99 | 66438 | 5189.03 | 1.41% |
| 2025-07-14 | 7.71 | 7.97 | 0.24 | 3.10% | 7.68 | 8.02 | 110675 | 8764.35 | 2.35% |
| 2025-07-11 | 7.83 | 7.73 | -0.10 | -1.28% | 7.57 | 7.85 | 89233 | 6880.61 | 1.90% |
| 2025-07-10 | 7.74 | 7.83 | 0.18 | 2.35% | 7.68 | 7.97 | 105261 | 8222.66 | 2.24% |
| 2025-07-09 | 7.61 | 7.65 | 0.07 | 0.92% | 7.58 | 7.71 | 40634 | 3108.17 | 0.86% |
| 2025-07-08 | 7.54 | 7.58 | 0.06 | 0.80% | 7.49 | 7.61 | 39242 | 2961.26 | 0.83% |
| 2025-07-07 | 7.48 | 7.52 | 0.03 | 0.40% | 7.48 | 7.56 | 32805 | 2467.17 | 0.70% |
| 2025-07-04 | 7.52 | 7.49 | -0.04 | -0.53% | 7.47 | 7.65 | 55472 | 4181.70 | 1.18% |
| 2025-07-03 | 7.47 | 7.53 | 0.08 | 1.07% | 7.43 | 7.56 | 32506 | 2432.21 | 0.69% |
| 2025-07-02 | 7.47 | 7.45 | -0.03 | -0.40% | 7.42 | 7.50 | 40776 | 3039.90 | 0.87% |
| 2025-07-01 | 7.52 | 7.48 | -0.02 | -0.27% | 7.43 | 7.55 | 39268 | 2938.07 | 0.83% |
| 2025-06-30 | 7.43 | 7.50 | 0.06 | 0.81% | 7.43 | 7.53 | 36862 | 2759.10 | 0.78% |
| 2025-06-27 | 7.37 | 7.44 | 0.12 | 1.64% | 7.32 | 7.54 | 67018 | 4997.30 | 1.42% |
| 2025-06-26 | 7.36 | 7.32 | -0.05 | -0.68% | 7.31 | 7.40 | 53035 | 3903.11 | 1.13% |
| 2025-06-25 | 7.30 | 7.37 | 0.08 | 1.10% | 7.23 | 7.38 | 62110 | 4542.58 | 1.32% |
| 2025-06-24 | 7.33 | 7.34 | 0.02 | 0.27% | 7.30 | 7.44 | 64082 | 4719.75 | 1.36% |
| 2025-06-23 | 7.24 | 7.32 | 0.01 | 0.14% | 7.18 | 7.35 | 69318 | 5044.52 | 1.47% |
| 2025-06-20 | 7.48 | 7.31 | -0.16 | -2.14% | 7.30 | 7.55 | 49761 | 3676.49 | 1.06% |
| 2025-06-19 | 7.70 | 7.47 | -0.31 | -3.98% | 7.46 | 7.74 | 54874 | 4160.79 | 1.17% |
| 2025-06-18 | 7.85 | 7.78 | -0.21 | -2.63% | 7.59 | 7.92 | 85364 | 6592.02 | 1.81% |
| 2025-06-17 | 7.98 | 7.99 | 0.03 | 0.38% | 7.82 | 8.04 | 80804 | 6412.42 | 1.72% |
| 2025-06-16 | 8.15 | 7.96 | -0.26 | -3.16% | 7.93 | 8.26 | 101616 | 8202.64 | 2.16% |
| 2025-06-13 | 8.38 | 8.22 | -0.24 | -2.84% | 8.20 | 8.52 | 78529 | 6542.23 | 1.67% |
| 2025-06-12 | 8.50 | 8.46 | -0.22 | -2.53% | 8.32 | 8.65 | 144685 | 12268.28 | 3.08% |
| 2025-06-11 | 8.52 | 8.68 | 0.20 | 2.36% | 8.46 | 8.93 | 211052 | 18360.03 | 4.49% |
| 2025-06-10 | 8.60 | 8.48 | -0.15 | -1.74% | 8.32 | 8.62 | 112872 | 9546.20 | 2.40% |
| 2025-06-09 | 8.78 | 8.63 | -0.15 | -1.71% | 8.54 | 8.80 | 105667 | 9124.17 | 2.25% |
| 2025-06-06 | 8.68 | 8.78 | 0.03 | 0.34% | 8.50 | 8.82 | 170982 | 14853.92 | 3.63% |
| 2025-06-05 | 8.48 | 8.75 | 0.27 | 3.18% | 8.48 | 8.94 | 234056 | 20489.62 | 4.98% |
| 2025-06-04 | 8.42 | 8.48 | 0.00 | 0.00% | 8.31 | 8.52 | 140705 | 11872.86 | 2.99% |
| 2025-06-03 | 8.40 | 8.48 | 0.11 | 1.31% | 8.11 | 8.60 | 259437 | 21764.97 | 5.52% |
| 2025-05-30 | 8.20 | 8.37 | 0.17 | 2.07% | 8.11 | 8.64 | 287001 | 23965.71 | 6.10% |
| 2025-05-29 | 7.73 | 8.20 | 0.48 | 6.22% | 7.70 | 8.49 | 298451 | 24591.38 | 6.34% |
| 2025-05-28 | 7.69 | 7.72 | 0.02 | 0.26% | 7.64 | 7.85 | 100651 | 7814.02 | 2.14% |
| 2025-05-27 | 7.85 | 7.70 | -0.21 | -2.65% | 7.65 | 8.00 | 99694 | 7735.93 | 2.12% |
| 2025-05-26 | 7.90 | 7.91 | 0.14 | 1.80% | 7.45 | 7.92 | 93065 | 7262.45 | 1.98% |
| 2025-05-23 | 7.87 | 7.77 | -0.14 | -1.77% | 7.75 | 8.11 | 101590 | 8064.05 | 2.16% |
| 2025-05-22 | 8.02 | 7.91 | -0.15 | -1.86% | 7.90 | 8.19 | 72828 | 5839.47 | 1.55% |
| 2025-05-21 | 8.10 | 8.06 | -0.06 | -0.74% | 8.02 | 8.19 | 66755 | 5391.36 | 1.42% |
| 2025-05-20 | 8.01 | 8.12 | 0.04 | 0.50% | 8.00 | 8.40 | 158502 | 12924.54 | 3.37% |
| 2025-05-19 | 7.75 | 8.08 | 0.30 | 3.86% | 7.58 | 8.18 | 139888 | 11022.08 | 2.97% |
| 2025-05-16 | 7.73 | 7.78 | 0.01 | 0.13% | 7.66 | 8.21 | 134290 | 10670.39 | 2.85% |
| 2025-05-15 | 7.68 | 7.77 | 0.10 | 1.30% | 7.65 | 7.85 | 53634 | 4157.05 | 1.14% |
| 2025-05-14 | 7.79 | 7.67 | -0.07 | -0.90% | 7.62 | 7.85 | 48001 | 3693.36 | 1.02% |
| 2025-05-13 | 7.84 | 7.74 | -0.05 | -0.64% | 7.67 | 7.89 | 44864 | 3486.55 | 0.95% |
| 2025-05-12 | 7.93 | 7.79 | -0.09 | -1.14% | 7.74 | 7.93 | 49731 | 3873.64 | 1.06% |
| 2025-05-09 | 7.91 | 7.88 | -0.02 | -0.25% | 7.80 | 7.95 | 53229 | 4186.11 | 1.13% |
| 2025-05-08 | 7.85 | 7.90 | -0.01 | -0.13% | 7.79 | 7.97 | 54291 | 4283.50 | 1.15% |
| 2025-05-07 | 7.80 | 7.91 | 0.15 | 1.93% | 7.70 | 8.03 | 99247 | 7831.01 | 2.11% |
| 2025-05-06 | 7.64 | 7.76 | 0.20 | 2.65% | 7.57 | 7.77 | 73994 | 5687.55 | 1.57% |
| 2025-04-30 | 7.70 | 7.56 | -0.14 | -1.82% | 7.55 | 7.76 | 58559 | 4475.79 | 1.24% |
| 2025-04-29 | 7.56 | 7.70 | 0.14 | 1.85% | 7.45 | 7.75 | 65958 | 5024.00 | 1.40% |
| 2025-04-28 | 7.70 | 7.56 | -0.16 | -2.07% | 7.53 | 7.79 | 65014 | 4939.50 | 1.38% |
| 2025-04-25 | 7.74 | 7.72 | -0.06 | -0.77% | 7.67 | 7.86 | 75093 | 5829.81 | 1.60% |
| 2025-04-24 | 7.85 | 7.78 | -0.04 | -0.51% | 7.74 | 8.08 | 127984 | 10081.00 | 2.72% |
| 2025-04-23 | 8.09 | 7.82 | -0.25 | -3.10% | 7.77 | 8.09 | 120566 | 9493.30 | 2.56% |
| 2025-04-22 | 7.74 | 8.07 | 0.25 | 3.20% | 7.74 | 8.18 | 165234 | 13247.64 | 3.51% |
| 2025-04-21 | 7.51 | 7.82 | 0.23 | 3.03% | 7.51 | 8.08 | 179731 | 14129.98 | 3.82% |
| 2025-04-18 | 7.56 | 7.59 | 0.00 | 0.00% | 7.38 | 7.69 | 114792 | 8665.89 | 2.44% |
| 2025-04-17 | 7.32 | 7.59 | 0.19 | 2.57% | 7.26 | 7.69 | 137065 | 10402.81 | 2.91% |
| 2025-04-16 | 7.49 | 7.40 | -0.08 | -1.07% | 7.25 | 7.62 | 125758 | 9319.17 | 2.67% |
| 2025-04-15 | 7.68 | 7.48 | -0.20 | -2.60% | 7.38 | 7.80 | 195198 | 14662.66 | 4.15% |
| 2025-04-14 | 7.88 | 7.68 | -0.12 | -1.54% | 7.65 | 8.28 | 389895 | 30925.05 | 8.29% |
| 2025-04-11 | 7.44 | 7.80 | 0.71 | 10.01% | 7.44 | 7.80 | 183652 | 14177.96 | 3.90% |
| 2025-04-10 | 6.76 | 7.09 | 0.30 | 4.42% | 6.72 | 7.38 | 132278 | 9368.12 | 2.81% |
| 2025-04-09 | 6.49 | 6.79 | 0.19 | 2.88% | 6.08 | 6.82 | 98555 | 6391.89 | 2.10% |
| 2025-04-08 | 6.19 | 6.60 | 0.27 | 4.27% | 6.19 | 6.60 | 109997 | 7070.57 | 2.34% |
上证大盘股票行情在线 K线走势图
