嘉诚国际(603535)股票行情
嘉诚国际(603535)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 |
|---|
| 2025-08-05 | 11.45 | 11.57 | 0.12 | 1.05% | 11.31 | 11.59 | 56589 | 6507.69 | 1.18% |
| 2025-08-04 | 11.20 | 11.45 | 0.20 | 1.78% | 11.09 | 11.45 | 55894 | 6331.00 | 1.17% |
| 2025-08-01 | 11.10 | 11.25 | 0.12 | 1.08% | 11.04 | 11.28 | 50516 | 5663.73 | 1.06% |
| 2025-07-31 | 11.39 | 11.13 | -0.27 | -2.37% | 11.07 | 11.39 | 68758 | 7696.90 | 1.44% |
| 2025-07-30 | 11.32 | 11.40 | 0.09 | 0.80% | 11.25 | 11.53 | 61306 | 6966.45 | 1.28% |
| 2025-07-29 | 11.31 | 11.31 | 0.00 | 0.00% | 11.20 | 11.57 | 81646 | 9268.99 | 1.71% |
| 2025-07-28 | 11.38 | 11.31 | -0.28 | -2.42% | 11.20 | 11.39 | 120366 | 13602.17 | 2.52% |
| 2025-07-25 | 12.30 | 11.59 | -0.34 | -2.85% | 11.53 | 12.48 | 234759 | 27798.37 | 4.91% |
| 2025-07-24 | 11.45 | 11.93 | 0.48 | 4.19% | 11.41 | 12.12 | 208875 | 24805.88 | 4.37% |
| 2025-07-23 | 11.57 | 11.45 | -0.14 | -1.21% | 11.45 | 11.75 | 69709 | 8069.38 | 1.46% |
| 2025-07-22 | 11.70 | 11.59 | -0.02 | -0.17% | 11.44 | 11.87 | 83364 | 9644.71 | 1.75% |
| 2025-07-21 | 11.40 | 11.61 | 0.08 | 0.69% | 11.16 | 11.77 | 139101 | 15965.55 | 2.91% |
| 2025-07-18 | 11.78 | 11.53 | -0.25 | -2.12% | 11.36 | 12.33 | 166006 | 19338.51 | 3.48% |
| 2025-07-17 | 11.88 | 11.78 | -0.10 | -0.84% | 11.75 | 11.96 | 80264 | 9509.03 | 1.68% |
| 2025-07-16 | 12.01 | 11.88 | -0.18 | -1.49% | 11.85 | 12.05 | 72536 | 8659.92 | 1.52% |
| 2025-07-15 | 12.00 | 12.06 | 0.00 | 0.00% | 11.86 | 12.18 | 81436 | 9759.49 | 1.70% |
| 2025-07-14 | 11.79 | 12.06 | 0.26 | 2.20% | 11.79 | 12.36 | 111243 | 13464.17 | 2.33% |
| 2025-07-11 | 11.86 | 11.80 | -0.07 | -0.59% | 11.74 | 12.20 | 139853 | 16750.36 | 2.93% |
| 2025-07-10 | 11.61 | 11.87 | 0.26 | 2.24% | 11.50 | 11.95 | 151963 | 17870.19 | 3.18% |
| 2025-07-09 | 11.31 | 11.61 | 0.27 | 2.38% | 11.22 | 11.65 | 142852 | 16352.99 | 2.99% |
| 2025-07-08 | 11.18 | 11.34 | 0.06 | 0.53% | 11.18 | 11.42 | 117197 | 13267.85 | 2.45% |
| 2025-07-07 | 10.81 | 11.28 | 0.43 | 3.96% | 10.68 | 11.40 | 158771 | 17719.90 | 3.32% |
| 2025-07-04 | 10.68 | 10.85 | 0.17 | 1.59% | 10.57 | 11.08 | 123712 | 13364.52 | 2.59% |
| 2025-07-03 | 10.70 | 10.68 | -0.06 | -0.56% | 10.43 | 10.76 | 70614 | 7501.00 | 1.48% |
| 2025-07-02 | 10.72 | 10.74 | -0.02 | -0.19% | 10.64 | 10.82 | 67307 | 7209.73 | 1.41% |
| 2025-07-01 | 10.64 | 10.76 | 0.12 | 1.13% | 10.64 | 10.85 | 94327 | 10122.42 | 1.97% |
| 2025-06-30 | 10.70 | 10.64 | -0.15 | -1.39% | 10.47 | 10.75 | 111699 | 11809.60 | 2.34% |
| 2025-06-27 | 10.59 | 10.79 | 0.20 | 1.89% | 10.50 | 10.87 | 124500 | 13272.45 | 2.61% |
| 2025-06-26 | 10.46 | 10.59 | 0.13 | 1.24% | 10.34 | 10.85 | 118385 | 12574.62 | 2.48% |
| 2025-06-25 | 10.43 | 10.46 | 0.03 | 0.29% | 10.29 | 10.53 | 67972 | 7078.79 | 1.42% |
| 2025-06-24 | 10.46 | 10.43 | -0.03 | -0.29% | 10.36 | 10.58 | 67625 | 7083.80 | 1.42% |
| 2025-06-23 | 10.21 | 10.46 | 0.14 | 1.36% | 10.15 | 10.53 | 57233 | 5954.58 | 1.20% |
| 2025-06-20 | 10.21 | 10.32 | 0.11 | 1.08% | 10.18 | 10.45 | 61032 | 6287.21 | 1.28% |
| 2025-06-19 | 10.76 | 10.21 | -0.53 | -4.93% | 10.15 | 10.76 | 99637 | 10340.36 | 2.09% |
| 2025-06-18 | 10.65 | 10.74 | 0.12 | 1.13% | 10.23 | 10.78 | 105715 | 11182.35 | 2.21% |
| 2025-06-17 | 10.67 | 10.62 | -0.06 | -0.56% | 10.51 | 10.69 | 72553 | 7672.12 | 1.52% |
| 2025-06-16 | 10.75 | 10.68 | -0.04 | -0.37% | 10.66 | 10.89 | 82723 | 8891.24 | 1.73% |
| 2025-06-13 | 10.95 | 10.72 | -0.23 | -2.10% | 10.49 | 11.00 | 105668 | 11286.24 | 2.21% |
| 2025-06-12 | 10.90 | 10.95 | 0.07 | 0.64% | 10.76 | 10.95 | 75441 | 8192.36 | 1.58% |
| 2025-06-11 | 10.80 | 10.88 | 0.04 | 0.37% | 10.69 | 10.98 | 95066 | 10310.07 | 1.99% |
| 2025-06-10 | 11.03 | 10.84 | -0.21 | -1.90% | 10.66 | 11.10 | 168410 | 18280.33 | 3.53% |
| 2025-06-09 | 11.31 | 11.05 | 0.09 | 0.82% | 11.00 | 11.49 | 150815 | 16753.70 | 3.16% |
| 2025-06-06 | 11.22 | 10.96 | -0.24 | -2.14% | 10.85 | 11.30 | 170407 | 18746.99 | 3.57% |
| 2025-06-05 | 11.49 | 11.20 | -0.32 | -2.78% | 10.94 | 11.49 | 386151 | 43071.67 | 8.08% |
| 2025-06-04 | 10.51 | 11.52 | 1.05 | 10.03% | 10.39 | 11.52 | 396682 | 43425.07 | 8.30% |
| 2025-06-03 | 10.02 | 10.47 | 0.48 | 4.80% | 9.90 | 10.99 | 390720 | 41520.68 | 8.18% |
| 2025-05-30 | 10.12 | 9.99 | -0.17 | -1.67% | 9.91 | 10.34 | 143267 | 14476.93 | 3.00% |
| 2025-05-29 | 10.22 | 10.16 | -0.06 | -0.59% | 10.00 | 10.26 | 138403 | 14073.82 | 2.90% |
| 2025-05-28 | 9.91 | 10.22 | 0.31 | 3.13% | 9.87 | 10.28 | 195452 | 19732.57 | 4.09% |
| 2025-05-27 | 9.80 | 9.91 | 0.07 | 0.71% | 9.72 | 10.10 | 176809 | 17511.06 | 3.70% |
| 2025-05-26 | 9.10 | 9.84 | 0.69 | 7.54% | 9.10 | 9.87 | 251771 | 24190.21 | 5.27% |
| 2025-05-23 | 9.28 | 9.15 | -0.14 | -1.51% | 9.11 | 9.38 | 99205 | 9168.56 | 2.08% |
| 2025-05-22 | 9.39 | 9.29 | -0.16 | -1.69% | 9.26 | 9.50 | 111605 | 10441.43 | 2.34% |
| 2025-05-21 | 9.51 | 9.45 | -0.21 | -2.17% | 9.44 | 9.66 | 128432 | 12208.99 | 2.69% |
| 2025-05-20 | 9.58 | 9.66 | 0.10 | 1.05% | 9.40 | 9.93 | 248010 | 23823.36 | 5.19% |
| 2025-05-19 | 9.58 | 9.56 | 0.07 | 0.74% | 9.43 | 9.73 | 233345 | 22339.49 | 4.88% |
| 2025-05-16 | 9.62 | 9.49 | -0.23 | -2.37% | 9.33 | 9.72 | 295356 | 28059.98 | 6.18% |
| 2025-05-15 | 10.49 | 9.72 | -0.25 | -2.51% | 9.70 | 10.58 | 542951 | 55199.23 | 11.37% |
| 2025-05-14 | 9.08 | 9.97 | 0.91 | 10.04% | 8.92 | 9.97 | 399974 | 38111.23 | 8.37% |
| 2025-05-13 | 9.42 | 9.06 | -0.17 | -1.84% | 9.03 | 9.42 | 201733 | 18460.27 | 4.22% |
| 2025-05-12 | 8.80 | 9.23 | 0.34 | 3.82% | 8.68 | 9.27 | 281219 | 25133.87 | 5.89% |
| 2025-05-09 | 8.55 | 8.89 | 0.30 | 3.49% | 8.36 | 9.20 | 270178 | 23794.08 | 5.66% |
| 2025-05-08 | 8.47 | 8.59 | 0.11 | 1.30% | 8.38 | 8.68 | 140425 | 12034.49 | 2.94% |
| 2025-05-07 | 8.48 | 8.48 | 0.06 | 0.71% | 8.38 | 8.68 | 144160 | 12271.48 | 3.02% |
| 2025-05-06 | 8.22 | 8.42 | 0.21 | 2.56% | 8.11 | 8.42 | 128557 | 10683.39 | 2.69% |
| 2025-04-30 | 8.25 | 8.21 | -0.05 | -0.61% | 8.16 | 8.34 | 118366 | 9742.01 | 2.48% |
| 2025-04-29 | 8.41 | 8.26 | -0.08 | -0.96% | 8.09 | 8.42 | 128994 | 10690.15 | 2.70% |
| 2025-04-28 | 9.12 | 8.34 | -0.73 | -8.05% | 8.30 | 9.14 | 270797 | 23292.78 | 5.67% |
| 2025-04-25 | 9.22 | 9.07 | -0.30 | -3.20% | 9.05 | 9.55 | 307540 | 28370.13 | 6.44% |
| 2025-04-24 | 9.37 | 9.37 | -1.04 | -9.99% | 9.37 | 9.63 | 570114 | 53611.30 | 11.93% |
| 2025-04-23 | 11.36 | 10.41 | 0.08 | 0.77% | 10.39 | 11.36 | 848124 | 94511.77 | 17.75% |
| 2025-04-22 | 9.78 | 10.33 | 0.94 | 10.01% | 9.66 | 10.33 | 330859 | 33866.26 | 6.93% |
| 2025-04-21 | 9.08 | 9.39 | 0.37 | 4.10% | 9.02 | 9.41 | 178816 | 16469.92 | 3.74% |
| 2025-04-18 | 9.47 | 9.02 | -0.60 | -6.24% | 9.01 | 9.58 | 203113 | 18678.53 | 4.25% |
| 2025-04-17 | 9.18 | 9.62 | 0.40 | 4.34% | 8.93 | 10.14 | 301517 | 28593.60 | 6.31% |
| 2025-04-16 | 9.16 | 9.22 | 0.10 | 1.10% | 9.11 | 9.66 | 195220 | 18180.18 | 4.09% |
| 2025-04-15 | 9.36 | 9.12 | -0.30 | -3.18% | 8.85 | 9.36 | 189260 | 17081.34 | 3.96% |
| 2025-04-14 | 8.85 | 9.42 | 0.35 | 3.86% | 8.82 | 9.55 | 275882 | 25409.54 | 5.78% |
| 2025-04-11 | 8.76 | 9.07 | 0.48 | 5.59% | 8.67 | 9.44 | 309911 | 27871.94 | 6.49% |
| 2025-04-10 | 8.67 | 8.59 | 0.53 | 6.58% | 8.11 | 8.68 | 157187 | 13379.23 | 3.29% |
上证大盘股票行情在线 K线走势图
