嘉诚国际(603535)股票行情 嘉诚国际股票行情 603535股票行情_爱股网
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 |
|---|
| 2025-10-27 | 11.39 | 11.20 | -0.06 | -0.53% | 11.14 | 11.78 | 89195 | 10124.61 | 1.75% |
| 2025-10-24 | 11.22 | 11.26 | 0.04 | 0.36% | 11.15 | 11.31 | 38159 | 4284.27 | 0.75% |
| 2025-10-23 | 11.39 | 11.22 | -0.15 | -1.32% | 11.15 | 11.46 | 66616 | 7488.64 | 1.30% |
| 2025-10-22 | 11.21 | 11.37 | 0.04 | 0.35% | 11.21 | 11.68 | 93022 | 10688.41 | 1.82% |
| 2025-10-21 | 11.19 | 11.33 | 0.13 | 1.16% | 10.98 | 11.39 | 94258 | 10535.29 | 1.84% |
| 2025-10-20 | 10.65 | 11.20 | 0.57 | 5.36% | 10.64 | 11.41 | 121102 | 13435.37 | 2.37% |
| 2025-10-17 | 10.74 | 10.63 | -0.10 | -0.93% | 10.60 | 10.81 | 42365 | 4528.03 | 0.83% |
| 2025-10-16 | 10.90 | 10.73 | -0.20 | -1.83% | 10.69 | 10.92 | 48884 | 5269.18 | 0.96% |
| 2025-10-15 | 10.92 | 10.93 | 0.05 | 0.46% | 10.76 | 10.96 | 50921 | 5541.88 | 1.00% |
| 2025-10-14 | 11.04 | 10.88 | -0.12 | -1.09% | 10.81 | 11.14 | 63667 | 6987.34 | 1.25% |
| 2025-10-13 | 11.05 | 11.00 | -0.42 | -3.68% | 10.75 | 11.20 | 115053 | 12585.92 | 2.25% |
| 2025-10-10 | 11.45 | 11.42 | 0.01 | 0.09% | 11.38 | 11.66 | 56456 | 6486.64 | 1.11% |
| 2025-10-09 | 11.70 | 11.41 | -0.32 | -2.73% | 11.38 | 11.73 | 95441 | 10976.24 | 1.87% |
| 2025-09-30 | 11.65 | 11.73 | 0.07 | 0.60% | 11.61 | 12.00 | 84423 | 9929.51 | 1.65% |
| 2025-09-29 | 11.82 | 11.66 | -0.16 | -1.35% | 11.48 | 11.85 | 65957 | 7688.44 | 1.29% |
| 2025-09-26 | 11.79 | 11.82 | 0.07 | 0.60% | 11.59 | 11.98 | 51926 | 6149.17 | 1.02% |
| 2025-09-25 | 11.97 | 11.75 | -0.25 | -2.08% | 11.68 | 11.99 | 72042 | 8485.22 | 1.41% |
| 2025-09-24 | 11.89 | 12.00 | 0.06 | 0.50% | 11.85 | 12.27 | 62548 | 7553.17 | 1.22% |
| 2025-09-23 | 12.22 | 11.94 | -0.30 | -2.45% | 11.71 | 12.22 | 71439 | 8495.18 | 1.40% |
| 2025-09-22 | 12.30 | 12.24 | -0.14 | -1.13% | 12.09 | 12.38 | 51665 | 6314.66 | 1.01% |
| 2025-09-19 | 12.30 | 12.38 | 0.09 | 0.73% | 12.22 | 12.69 | 91958 | 11378.33 | 1.80% |
| 2025-09-18 | 12.62 | 12.29 | -0.28 | -2.23% | 12.22 | 12.73 | 95985 | 12000.61 | 1.88% |
| 2025-09-17 | 12.79 | 12.57 | -0.23 | -1.80% | 12.51 | 12.79 | 72931 | 9171.58 | 1.43% |
| 2025-09-16 | 12.33 | 12.80 | 0.48 | 3.90% | 12.28 | 12.80 | 119287 | 15045.39 | 2.33% |
| 2025-09-15 | 12.44 | 12.32 | -0.10 | -0.81% | 12.24 | 12.52 | 93257 | 11508.19 | 1.83% |
| 2025-09-12 | 11.70 | 12.42 | 0.70 | 5.97% | 11.70 | 12.62 | 190842 | 23478.80 | 3.74% |
| 2025-09-11 | 11.26 | 11.72 | 0.46 | 4.09% | 11.11 | 11.84 | 93743 | 10834.87 | 1.83% |
| 2025-09-10 | 11.33 | 11.26 | -0.08 | -0.71% | 11.20 | 11.41 | 34325 | 3866.14 | 0.67% |
| 2025-09-09 | 11.88 | 11.34 | -0.32 | -2.74% | 11.30 | 11.88 | 67405 | 7727.49 | 1.32% |
| 2025-09-08 | 11.45 | 11.66 | 0.27 | 2.37% | 11.45 | 11.74 | 66851 | 7760.30 | 1.31% |
| 2025-09-05 | 11.40 | 11.39 | 0.17 | 1.52% | 11.05 | 11.40 | 57335 | 6464.49 | 1.12% |
| 2025-09-04 | 11.20 | 11.22 | 0.05 | 0.45% | 11.01 | 11.37 | 69646 | 7828.63 | 1.36% |
| 2025-09-03 | 11.62 | 11.17 | -0.33 | -2.87% | 11.17 | 11.63 | 61459 | 6993.40 | 1.20% |
| 2025-09-02 | 11.82 | 11.50 | -0.29 | -2.46% | 11.29 | 11.84 | 101895 | 11747.30 | 1.99% |
| 2025-09-01 | 12.03 | 11.79 | -0.21 | -1.75% | 11.70 | 12.19 | 88934 | 10612.27 | 1.74% |
| 2025-08-29 | 12.30 | 12.00 | -0.31 | -2.52% | 11.87 | 12.41 | 102877 | 12443.07 | 2.01% |
| 2025-08-28 | 12.30 | 12.31 | -0.26 | -2.07% | 11.91 | 12.67 | 150610 | 18471.60 | 2.95% |
| 2025-08-27 | 12.83 | 12.57 | -0.42 | -3.23% | 12.56 | 13.08 | 142501 | 18247.37 | 2.79% |
| 2025-08-26 | 13.00 | 12.99 | 0.44 | 3.51% | 12.47 | 13.06 | 152440 | 19541.77 | 2.98% |
| 2025-08-25 | 12.55 | 12.55 | 0.05 | 0.40% | 12.45 | 12.95 | 162673 | 20576.06 | 3.41% |
| 2025-08-22 | 12.37 | 12.50 | 0.13 | 1.05% | 12.29 | 12.62 | 83071 | 10351.65 | 1.74% |
| 2025-08-21 | 12.52 | 12.37 | -0.08 | -0.64% | 12.22 | 12.55 | 88940 | 10956.75 | 1.86% |
| 2025-08-20 | 12.15 | 12.45 | 0.22 | 1.80% | 12.10 | 12.55 | 120928 | 15019.70 | 2.53% |
| 2025-08-19 | 12.56 | 12.23 | -0.51 | -4.00% | 11.93 | 12.68 | 260307 | 31757.07 | 5.45% |
| 2025-08-18 | 13.00 | 12.74 | -0.49 | -3.70% | 12.52 | 13.22 | 212890 | 27312.00 | 4.46% |
| 2025-08-15 | 12.66 | 13.23 | 0.58 | 4.58% | 12.66 | 13.67 | 205870 | 27253.42 | 4.31% |
| 2025-08-14 | 12.77 | 12.65 | -0.13 | -1.02% | 12.50 | 12.91 | 118206 | 15012.90 | 2.47% |
| 2025-08-13 | 12.61 | 12.78 | 0.17 | 1.35% | 12.50 | 12.85 | 103605 | 13187.84 | 2.17% |
| 2025-08-12 | 12.72 | 12.61 | -0.02 | -0.16% | 12.49 | 12.84 | 103363 | 13043.50 | 2.16% |
| 2025-08-11 | 11.96 | 12.63 | 0.67 | 5.60% | 11.96 | 12.85 | 216810 | 27188.70 | 4.54% |
| 2025-08-08 | 11.86 | 11.96 | 0.12 | 1.01% | 11.71 | 12.10 | 106981 | 12773.37 | 2.24% |
| 2025-08-07 | 11.58 | 11.84 | 0.25 | 2.16% | 11.50 | 12.06 | 127139 | 15055.51 | 2.66% |
| 2025-08-06 | 11.58 | 11.59 | 0.02 | 0.17% | 11.34 | 11.62 | 62187 | 7143.00 | 1.30% |
| 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% |
上证大盘股票行情在线 K线走势图
嘉诚国际(603535)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
