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 |
|---|
| 2026-03-26 | 8.42 | 8.36 | -0.07 | -0.83% | 8.32 | 8.55 | 28400 | 2388.26 | 0.56% |
| 2026-03-25 | 8.27 | 8.43 | 0.17 | 2.06% | 8.21 | 8.45 | 39961 | 3341.65 | 0.78% |
| 2026-03-24 | 8.21 | 8.26 | 0.20 | 2.48% | 8.00 | 8.26 | 45211 | 3681.20 | 0.88% |
| 2026-03-23 | 8.45 | 8.06 | -0.43 | -5.06% | 7.95 | 8.45 | 54750 | 4469.23 | 1.07% |
| 2026-03-20 | 8.68 | 8.49 | -0.19 | -2.19% | 8.46 | 8.75 | 40913 | 3514.70 | 0.80% |
| 2026-03-19 | 8.93 | 8.68 | -0.30 | -3.34% | 8.63 | 8.93 | 47004 | 4109.23 | 0.92% |
| 2026-03-18 | 9.09 | 8.98 | -0.04 | -0.44% | 8.85 | 9.09 | 36294 | 3241.30 | 0.71% |
| 2026-03-17 | 9.12 | 9.02 | -0.09 | -0.99% | 9.00 | 9.22 | 36790 | 3349.23 | 0.72% |
| 2026-03-16 | 9.07 | 9.11 | 0.04 | 0.44% | 9.04 | 9.13 | 25140 | 2281.57 | 0.49% |
| 2026-03-13 | 9.22 | 9.07 | -0.11 | -1.20% | 9.07 | 9.22 | 32705 | 2989.94 | 0.64% |
| 2026-03-12 | 9.27 | 9.18 | -0.07 | -0.76% | 9.16 | 9.28 | 25136 | 2314.58 | 0.49% |
| 2026-03-11 | 9.31 | 9.25 | -0.07 | -0.75% | 9.22 | 9.36 | 24038 | 2228.20 | 0.47% |
| 2026-03-10 | 9.22 | 9.32 | 0.15 | 1.64% | 9.21 | 9.37 | 27814 | 2587.41 | 0.54% |
| 2026-03-09 | 9.24 | 9.17 | -0.12 | -1.29% | 9.03 | 9.24 | 34173 | 3114.40 | 0.67% |
| 2026-03-06 | 9.20 | 9.29 | 0.06 | 0.65% | 9.16 | 9.33 | 26102 | 2417.27 | 0.51% |
| 2026-03-05 | 9.14 | 9.23 | 0.16 | 1.76% | 9.14 | 9.28 | 30714 | 2832.92 | 0.60% |
| 2026-03-04 | 9.17 | 9.07 | -0.24 | -2.58% | 9.04 | 9.25 | 41380 | 3774.12 | 0.81% |
| 2026-03-03 | 9.60 | 9.31 | -0.25 | -2.62% | 9.30 | 9.61 | 52169 | 4910.68 | 1.02% |
| 2026-03-02 | 9.70 | 9.56 | -0.33 | -3.34% | 9.52 | 9.79 | 56052 | 5392.42 | 1.10% |
| 2026-02-27 | 9.88 | 9.89 | -0.01 | -0.10% | 9.83 | 9.95 | 34005 | 3352.03 | 0.67% |
| 2026-02-26 | 9.97 | 9.90 | -0.07 | -0.70% | 9.88 | 9.97 | 30882 | 3060.83 | 0.60% |
| 2026-02-25 | 9.95 | 9.97 | 0.06 | 0.61% | 9.91 | 10.03 | 28950 | 2888.06 | 0.57% |
| 2026-02-24 | 9.99 | 9.91 | -0.04 | -0.40% | 9.81 | 10.00 | 32694 | 3239.64 | 0.64% |
| 2026-02-13 | 9.95 | 9.95 | 0.00 | 0.00% | 9.92 | 10.06 | 27046 | 2705.31 | 0.53% |
| 2026-02-12 | 10.15 | 9.95 | -0.20 | -1.97% | 9.94 | 10.15 | 53318 | 5321.70 | 1.04% |
| 2026-02-11 | 10.08 | 10.15 | 0.05 | 0.50% | 9.86 | 10.20 | 51489 | 5203.28 | 1.01% |
| 2026-02-10 | 10.14 | 10.10 | 0.02 | 0.20% | 10.09 | 10.19 | 30149 | 3055.33 | 0.59% |
| 2026-02-09 | 9.99 | 10.08 | 0.09 | 0.90% | 9.99 | 10.08 | 25368 | 2544.49 | 0.50% |
| 2026-02-06 | 9.99 | 9.99 | 0.00 | 0.00% | 9.91 | 10.02 | 26189 | 2611.90 | 0.51% |
| 2026-02-05 | 9.98 | 9.99 | 0.03 | 0.30% | 9.97 | 10.08 | 32118 | 3216.19 | 0.63% |
| 2026-02-04 | 9.88 | 9.96 | 0.07 | 0.71% | 9.86 | 9.97 | 24304 | 2408.18 | 0.48% |
| 2026-02-03 | 9.99 | 9.89 | 0.00 | 0.00% | 9.87 | 9.99 | 39969 | 3964.08 | 0.78% |
| 2026-02-02 | 9.96 | 9.89 | -0.07 | -0.70% | 9.88 | 10.03 | 43004 | 4286.22 | 0.84% |
| 2026-01-30 | 10.00 | 9.96 | -0.03 | -0.30% | 9.82 | 10.04 | 42648 | 4231.45 | 0.83% |
| 2026-01-29 | 10.02 | 9.99 | -0.06 | -0.60% | 9.96 | 10.14 | 47637 | 4774.67 | 0.93% |
| 2026-01-28 | 10.19 | 10.05 | -0.12 | -1.18% | 10.04 | 10.19 | 42187 | 4258.84 | 0.83% |
| 2026-01-27 | 10.25 | 10.17 | -0.09 | -0.88% | 10.10 | 10.28 | 37076 | 3765.04 | 0.73% |
| 2026-01-26 | 10.38 | 10.26 | -0.14 | -1.35% | 10.19 | 10.40 | 64039 | 6558.22 | 1.25% |
| 2026-01-23 | 10.33 | 10.40 | 0.09 | 0.87% | 10.29 | 10.40 | 47712 | 4928.61 | 0.93% |
| 2026-01-22 | 10.32 | 10.31 | 0.03 | 0.29% | 10.23 | 10.33 | 37566 | 3865.84 | 0.74% |
| 2026-01-21 | 10.24 | 10.28 | 0.02 | 0.19% | 10.22 | 10.33 | 37017 | 3804.13 | 0.72% |
| 2026-01-20 | 10.40 | 10.26 | -0.16 | -1.54% | 10.23 | 10.42 | 53714 | 5525.17 | 1.05% |
| 2026-01-19 | 10.26 | 10.42 | 0.13 | 1.26% | 10.19 | 10.43 | 75945 | 7821.33 | 1.49% |
| 2026-01-16 | 10.34 | 10.29 | -0.06 | -0.58% | 10.27 | 10.39 | 47476 | 4890.60 | 0.93% |
| 2026-01-15 | 10.38 | 10.35 | -0.09 | -0.86% | 10.31 | 10.42 | 62890 | 6506.65 | 1.23% |
| 2026-01-14 | 10.41 | 10.44 | 0.02 | 0.19% | 10.35 | 10.51 | 79384 | 8276.58 | 1.55% |
| 2026-01-13 | 10.54 | 10.42 | -0.12 | -1.14% | 10.40 | 10.56 | 71501 | 7483.15 | 1.40% |
| 2026-01-12 | 10.59 | 10.54 | -0.04 | -0.38% | 10.46 | 10.60 | 72961 | 7665.85 | 1.43% |
| 2026-01-09 | 10.43 | 10.58 | 0.11 | 1.05% | 10.39 | 10.58 | 76557 | 8020.29 | 1.50% |
| 2026-01-08 | 10.31 | 10.47 | -0.02 | -0.19% | 10.31 | 10.50 | 71473 | 7452.80 | 1.40% |
| 2026-01-07 | 10.64 | 10.49 | -0.15 | -1.41% | 10.43 | 10.64 | 88116 | 9263.14 | 1.72% |
| 2026-01-06 | 10.60 | 10.64 | 0.05 | 0.47% | 10.54 | 10.66 | 66625 | 7069.13 | 1.30% |
| 2026-01-05 | 10.77 | 10.59 | -0.12 | -1.12% | 10.51 | 10.78 | 98162 | 10389.79 | 1.92% |
| 2025-12-31 | 10.73 | 10.71 | -0.03 | -0.28% | 10.60 | 10.86 | 68863 | 7371.99 | 1.35% |
| 2025-12-30 | 10.93 | 10.74 | -0.28 | -2.54% | 10.66 | 10.94 | 91530 | 9868.06 | 1.79% |
| 2025-12-29 | 11.05 | 11.02 | -0.05 | -0.45% | 10.93 | 11.25 | 107815 | 11940.32 | 2.11% |
| 2025-12-26 | 11.08 | 11.07 | -0.07 | -0.63% | 11.05 | 11.24 | 99956 | 11123.22 | 1.96% |
| 2025-12-25 | 11.29 | 11.14 | -0.05 | -0.45% | 11.14 | 11.37 | 105249 | 11786.56 | 2.06% |
| 2025-12-24 | 11.25 | 11.19 | -0.13 | -1.15% | 11.15 | 11.39 | 136025 | 15289.30 | 2.66% |
| 2025-12-23 | 11.60 | 11.32 | -0.27 | -2.33% | 11.16 | 11.77 | 316340 | 36041.54 | 6.19% |
| 2025-12-22 | 10.72 | 11.59 | 1.05 | 9.96% | 10.66 | 11.59 | 249837 | 28271.01 | 4.89% |
| 2025-12-19 | 10.40 | 10.54 | 0.18 | 1.74% | 10.19 | 10.58 | 69652 | 7228.84 | 1.36% |
| 2025-12-18 | 10.36 | 10.36 | 0.00 | 0.00% | 10.28 | 10.98 | 104721 | 11134.13 | 2.05% |
| 2025-12-17 | 10.70 | 10.36 | -0.32 | -3.00% | 10.31 | 10.78 | 84881 | 8848.05 | 1.66% |
| 2025-12-16 | 10.76 | 10.68 | -0.10 | -0.93% | 10.60 | 10.96 | 48542 | 5197.95 | 0.95% |
| 2025-12-15 | 10.71 | 10.78 | -0.06 | -0.55% | 10.60 | 11.00 | 60249 | 6478.98 | 1.18% |
| 2025-12-12 | 10.73 | 10.84 | 0.14 | 1.31% | 10.64 | 11.04 | 77343 | 8449.72 | 1.51% |
| 2025-12-11 | 11.10 | 10.70 | -0.39 | -3.52% | 10.62 | 11.10 | 87262 | 9387.96 | 1.71% |
| 2025-12-10 | 10.60 | 11.09 | 0.50 | 4.72% | 10.54 | 11.22 | 130129 | 14259.34 | 2.55% |
| 2025-12-09 | 10.75 | 10.59 | -0.10 | -0.94% | 10.52 | 10.75 | 36707 | 3893.94 | 0.72% |
| 2025-12-08 | 10.59 | 10.69 | 0.10 | 0.94% | 10.59 | 10.77 | 32956 | 3526.09 | 0.65% |
| 2025-12-05 | 10.68 | 10.59 | -0.09 | -0.84% | 10.43 | 10.69 | 43078 | 4549.80 | 0.84% |
| 2025-12-04 | 10.81 | 10.68 | -0.14 | -1.29% | 10.64 | 10.90 | 34811 | 3734.16 | 0.68% |
| 2025-12-03 | 10.91 | 10.82 | -0.10 | -0.92% | 10.82 | 11.09 | 51919 | 5692.44 | 1.02% |
| 2025-12-02 | 10.80 | 10.92 | 0.03 | 0.28% | 10.68 | 10.95 | 49360 | 5338.08 | 0.97% |
| 2025-12-01 | 10.68 | 10.89 | 0.21 | 1.97% | 10.58 | 10.99 | 67662 | 7325.18 | 1.32% |
| 2025-11-28 | 10.38 | 10.68 | 0.31 | 2.99% | 10.22 | 10.75 | 79277 | 8307.19 | 1.55% |
| 2025-11-27 | 10.53 | 10.37 | -0.23 | -2.17% | 10.36 | 10.62 | 59199 | 6208.01 | 1.16% |
| 2025-11-26 | 10.64 | 10.60 | -0.11 | -1.03% | 10.44 | 10.83 | 76826 | 8133.66 | 1.50% |
| 2025-11-25 | 10.54 | 10.71 | 0.16 | 1.52% | 10.43 | 10.78 | 54649 | 5808.44 | 1.07% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
