亿嘉和(603666)股票行情
亿嘉和(603666)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 |
|---|
| 2026-02-03 | 31.00 | 31.11 | 0.31 | 1.01% | 30.68 | 31.13 | 29858 | 9232.82 | 1.45% |
| 2026-02-02 | 30.87 | 30.80 | -0.40 | -1.28% | 30.51 | 31.43 | 37593 | 11634.76 | 1.83% |
| 2026-01-30 | 31.48 | 31.20 | -0.50 | -1.58% | 30.60 | 31.98 | 48734 | 15167.33 | 2.37% |
| 2026-01-29 | 32.73 | 31.70 | -1.22 | -3.71% | 31.50 | 32.92 | 64356 | 20642.65 | 3.13% |
| 2026-01-28 | 33.60 | 32.92 | -0.97 | -2.86% | 32.77 | 33.78 | 62992 | 20885.39 | 3.06% |
| 2026-01-27 | 32.38 | 33.89 | 1.54 | 4.76% | 32.30 | 34.20 | 125834 | 41900.49 | 6.12% |
| 2026-01-26 | 33.29 | 32.35 | -1.13 | -3.38% | 32.12 | 33.67 | 72795 | 23758.45 | 3.54% |
| 2026-01-23 | 33.56 | 33.48 | -0.08 | -0.24% | 33.00 | 33.90 | 72458 | 24118.79 | 3.53% |
| 2026-01-22 | 33.33 | 33.56 | 0.23 | 0.69% | 33.22 | 33.95 | 59671 | 20053.41 | 2.90% |
| 2026-01-21 | 32.94 | 33.33 | 0.03 | 0.09% | 32.60 | 33.88 | 59496 | 19824.16 | 2.89% |
| 2026-01-20 | 33.60 | 33.30 | -0.32 | -0.95% | 33.00 | 34.07 | 91816 | 30770.70 | 4.47% |
| 2026-01-19 | 33.00 | 33.62 | 0.77 | 2.34% | 32.70 | 33.93 | 112132 | 37489.60 | 5.46% |
| 2026-01-16 | 32.26 | 32.85 | 0.80 | 2.50% | 32.19 | 33.01 | 87194 | 28520.01 | 4.24% |
| 2026-01-15 | 32.75 | 32.05 | -0.72 | -2.20% | 31.84 | 32.76 | 72902 | 23456.60 | 3.55% |
| 2026-01-14 | 32.38 | 32.77 | 0.23 | 0.71% | 31.93 | 33.30 | 126596 | 41376.80 | 6.16% |
| 2026-01-13 | 32.44 | 32.54 | 0.12 | 0.37% | 31.70 | 33.10 | 128603 | 41971.19 | 6.26% |
| 2026-01-12 | 31.59 | 32.42 | 0.85 | 2.69% | 31.57 | 32.57 | 92582 | 29805.37 | 4.50% |
| 2026-01-09 | 31.97 | 31.57 | -0.40 | -1.25% | 31.27 | 31.98 | 69920 | 22106.65 | 3.40% |
| 2026-01-08 | 31.70 | 31.97 | 0.27 | 0.85% | 31.69 | 32.20 | 70320 | 22473.43 | 3.42% |
| 2026-01-07 | 32.05 | 31.70 | -0.71 | -2.19% | 31.40 | 32.58 | 86077 | 27441.88 | 4.19% |
| 2026-01-06 | 33.00 | 32.41 | -0.26 | -0.80% | 32.00 | 33.34 | 144498 | 47065.62 | 7.03% |
| 2026-01-05 | 29.68 | 32.67 | 2.97 | 10.00% | 29.68 | 32.67 | 144527 | 45673.62 | 7.03% |
| 2025-12-31 | 30.61 | 29.70 | -0.61 | -2.01% | 29.63 | 30.63 | 49252 | 14665.77 | 2.40% |
| 2025-12-30 | 30.00 | 30.31 | 0.38 | 1.27% | 29.56 | 30.46 | 59652 | 17971.88 | 2.90% |
| 2025-12-29 | 29.86 | 29.93 | 0.07 | 0.23% | 29.68 | 30.23 | 39922 | 11956.11 | 1.94% |
| 2025-12-26 | 30.30 | 29.86 | -0.54 | -1.78% | 29.70 | 30.40 | 33400 | 10031.24 | 1.63% |
| 2025-12-25 | 29.70 | 30.40 | 0.71 | 2.39% | 29.50 | 30.71 | 49913 | 15153.55 | 2.43% |
| 2025-12-24 | 29.48 | 29.69 | 0.22 | 0.75% | 29.41 | 29.86 | 21060 | 6237.96 | 1.02% |
| 2025-12-23 | 30.00 | 29.47 | -0.26 | -0.87% | 29.38 | 30.00 | 22677 | 6721.09 | 1.10% |
| 2025-12-22 | 29.77 | 29.73 | 0.09 | 0.30% | 29.65 | 29.97 | 24904 | 7430.41 | 1.21% |
| 2025-12-19 | 29.44 | 29.64 | 0.24 | 0.82% | 29.35 | 29.95 | 18626 | 5513.97 | 0.91% |
| 2025-12-18 | 29.18 | 29.40 | 0.07 | 0.24% | 29.18 | 29.73 | 19674 | 5810.80 | 0.96% |
| 2025-12-17 | 29.45 | 29.33 | -0.10 | -0.34% | 28.90 | 29.54 | 23843 | 6950.76 | 1.16% |
| 2025-12-16 | 29.96 | 29.43 | -0.53 | -1.77% | 29.36 | 30.04 | 25443 | 7518.29 | 1.24% |
| 2025-12-15 | 29.90 | 29.96 | -0.27 | -0.89% | 29.70 | 30.37 | 29482 | 8839.76 | 1.43% |
| 2025-12-12 | 30.25 | 30.23 | 0.04 | 0.13% | 29.90 | 30.43 | 25023 | 7553.28 | 1.22% |
| 2025-12-11 | 30.20 | 30.19 | -0.18 | -0.59% | 30.16 | 30.67 | 26008 | 7883.54 | 1.27% |
| 2025-12-10 | 30.15 | 30.37 | 0.02 | 0.07% | 30.15 | 30.59 | 17352 | 5263.56 | 0.84% |
| 2025-12-09 | 30.76 | 30.35 | -0.40 | -1.30% | 30.30 | 30.86 | 24669 | 7536.14 | 1.20% |
| 2025-12-08 | 30.59 | 30.75 | 0.16 | 0.52% | 30.35 | 31.05 | 35256 | 10821.86 | 1.72% |
| 2025-12-05 | 30.20 | 30.59 | 0.04 | 0.13% | 29.99 | 30.63 | 26592 | 8076.04 | 1.29% |
| 2025-12-04 | 31.10 | 30.55 | 0.65 | 2.17% | 30.31 | 31.37 | 39593 | 12139.36 | 1.93% |
| 2025-12-03 | 30.26 | 29.90 | -0.13 | -0.43% | 29.80 | 30.26 | 21054 | 6297.43 | 1.02% |
| 2025-12-02 | 30.54 | 30.03 | -0.47 | -1.54% | 30.00 | 30.60 | 24772 | 7460.58 | 1.21% |
| 2025-12-01 | 30.35 | 30.50 | 0.16 | 0.53% | 30.20 | 30.65 | 27135 | 8248.34 | 1.32% |
| 2025-11-28 | 30.15 | 30.34 | -0.18 | -0.59% | 29.78 | 30.38 | 41473 | 12479.70 | 2.02% |
| 2025-11-27 | 31.00 | 30.52 | -0.10 | -0.33% | 30.44 | 31.42 | 37407 | 11515.88 | 1.82% |
| 2025-11-26 | 31.30 | 30.62 | -0.62 | -1.98% | 30.50 | 31.32 | 40118 | 12357.85 | 1.95% |
| 2025-11-25 | 31.51 | 31.24 | -0.26 | -0.83% | 31.15 | 31.87 | 38752 | 12197.60 | 1.89% |
| 2025-11-24 | 31.37 | 31.50 | 0.70 | 2.27% | 30.66 | 32.52 | 57139 | 17971.65 | 2.78% |
| 2025-11-21 | 31.04 | 30.80 | -0.54 | -1.72% | 30.75 | 31.92 | 54454 | 17014.76 | 2.65% |
| 2025-11-20 | 31.14 | 31.34 | 0.21 | 0.67% | 31.13 | 32.11 | 45392 | 14326.36 | 2.21% |
| 2025-11-19 | 31.77 | 31.13 | -0.83 | -2.60% | 31.03 | 32.28 | 44931 | 14119.73 | 2.19% |
| 2025-11-18 | 30.81 | 31.96 | 0.84 | 2.70% | 30.80 | 32.93 | 101046 | 32736.57 | 4.92% |
| 2025-11-17 | 31.00 | 31.12 | 0.16 | 0.52% | 30.82 | 31.39 | 35105 | 10893.21 | 1.71% |
| 2025-11-14 | 31.68 | 30.96 | -0.92 | -2.89% | 30.94 | 31.68 | 46578 | 14552.25 | 2.27% |
| 2025-11-13 | 31.19 | 31.88 | 0.60 | 1.92% | 31.08 | 32.14 | 56376 | 17832.21 | 2.74% |
| 2025-11-12 | 32.97 | 31.28 | -1.63 | -4.95% | 31.01 | 32.97 | 93610 | 29535.31 | 4.55% |
| 2025-11-11 | 35.61 | 32.91 | -2.64 | -7.43% | 32.45 | 36.78 | 187978 | 63341.68 | 9.15% |
| 2025-11-10 | 33.32 | 35.55 | 2.23 | 6.69% | 33.32 | 35.90 | 168989 | 59523.62 | 8.22% |
| 2025-11-07 | 33.42 | 33.32 | 0.10 | 0.30% | 33.10 | 33.98 | 69615 | 23332.33 | 3.39% |
| 2025-11-06 | 33.00 | 33.22 | 0.32 | 0.97% | 32.65 | 33.40 | 50157 | 16575.23 | 2.44% |
| 2025-11-05 | 32.66 | 32.90 | -0.08 | -0.24% | 32.40 | 33.20 | 43555 | 14346.21 | 2.12% |
| 2025-11-04 | 32.53 | 32.98 | 0.28 | 0.86% | 32.33 | 33.35 | 70385 | 23216.80 | 3.42% |
| 2025-11-03 | 30.53 | 32.70 | 2.18 | 7.14% | 30.43 | 32.99 | 116221 | 36956.66 | 5.65% |
| 2025-10-31 | 30.00 | 30.52 | 0.48 | 1.60% | 29.76 | 31.34 | 57368 | 17655.69 | 2.79% |
| 2025-10-30 | 30.50 | 30.04 | -0.39 | -1.28% | 30.01 | 30.50 | 33192 | 10009.52 | 1.61% |
| 2025-10-29 | 30.33 | 30.43 | 0.10 | 0.33% | 30.21 | 30.60 | 23612 | 7175.78 | 1.15% |
| 2025-10-28 | 30.56 | 30.33 | -0.23 | -0.75% | 30.23 | 30.84 | 33332 | 10167.51 | 1.62% |
| 2025-10-27 | 31.20 | 30.56 | -0.52 | -1.67% | 30.30 | 31.56 | 50512 | 15513.15 | 2.46% |
| 2025-10-24 | 30.68 | 31.08 | 0.40 | 1.30% | 30.68 | 31.29 | 36913 | 11456.64 | 1.80% |
| 2025-10-23 | 30.34 | 30.68 | 0.35 | 1.15% | 29.84 | 30.70 | 33596 | 10142.65 | 1.63% |
| 2025-10-22 | 30.69 | 30.33 | -0.42 | -1.37% | 30.00 | 30.88 | 30605 | 9325.73 | 1.49% |
| 2025-10-21 | 30.73 | 30.75 | 0.19 | 0.62% | 30.12 | 30.90 | 33772 | 10326.68 | 1.64% |
| 2025-10-20 | 29.61 | 30.56 | 1.50 | 5.16% | 29.61 | 30.98 | 81483 | 24843.70 | 3.96% |
| 2025-10-17 | 30.76 | 29.06 | -1.68 | -5.47% | 29.01 | 31.00 | 71969 | 21377.00 | 3.50% |
| 2025-10-16 | 31.59 | 30.74 | -0.99 | -3.12% | 30.66 | 31.59 | 47458 | 14729.19 | 2.31% |
| 2025-10-15 | 30.52 | 31.73 | 0.83 | 2.69% | 30.25 | 31.78 | 65591 | 20379.00 | 3.19% |
| 2025-10-14 | 32.10 | 30.90 | -1.07 | -3.35% | 30.74 | 33.12 | 74819 | 23806.07 | 3.64% |
| 2025-10-13 | 31.65 | 31.97 | -1.13 | -3.41% | 30.83 | 32.37 | 67599 | 21418.12 | 3.29% |
上证大盘股票行情在线 K线走势图
亿嘉和(603666)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
