亿嘉和(603666)股票行情 亿嘉和股票行情 603666股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-10 | 34.15 | 33.10 | -1.05 | -3.07% | 33.03 | 34.28 | 64979 | 21738.99 | 3.16% |
| 2025-10-09 | 34.21 | 34.15 | -0.05 | -0.15% | 33.40 | 34.56 | 66361 | 22472.20 | 3.23% |
| 2025-09-30 | 32.76 | 34.20 | 1.70 | 5.23% | 32.58 | 34.87 | 106870 | 36172.18 | 5.20% |
| 2025-09-29 | 32.40 | 32.50 | 0.17 | 0.53% | 31.80 | 32.80 | 42852 | 13879.64 | 2.08% |
| 2025-09-26 | 33.15 | 32.33 | -1.05 | -3.15% | 32.25 | 33.35 | 48491 | 15843.85 | 2.36% |
| 2025-09-25 | 33.63 | 33.38 | -0.49 | -1.45% | 33.27 | 34.15 | 47534 | 16010.38 | 2.31% |
| 2025-09-24 | 33.35 | 33.87 | 0.29 | 0.86% | 33.06 | 34.25 | 50935 | 17198.65 | 2.48% |
| 2025-09-23 | 34.07 | 33.58 | -0.90 | -2.61% | 32.94 | 34.60 | 88030 | 29492.14 | 4.28% |
| 2025-09-22 | 34.78 | 34.48 | -0.44 | -1.26% | 34.28 | 35.00 | 81015 | 28022.90 | 3.94% |
| 2025-09-19 | 34.40 | 34.92 | 0.61 | 1.78% | 33.91 | 35.99 | 142180 | 49389.93 | 6.92% |
| 2025-09-18 | 35.40 | 34.31 | -1.11 | -3.13% | 33.80 | 35.85 | 131662 | 45984.32 | 6.41% |
| 2025-09-17 | 35.50 | 35.42 | 0.12 | 0.34% | 35.37 | 36.20 | 104423 | 37236.08 | 5.08% |
| 2025-09-16 | 34.63 | 35.30 | 0.74 | 2.14% | 34.18 | 35.44 | 123620 | 43144.23 | 6.01% |
| 2025-09-15 | 34.27 | 34.56 | 0.32 | 0.93% | 34.27 | 35.16 | 90819 | 31559.28 | 4.42% |
| 2025-09-12 | 33.78 | 34.24 | 0.47 | 1.39% | 33.50 | 34.80 | 123643 | 42492.88 | 6.02% |
| 2025-09-11 | 32.76 | 33.77 | 1.15 | 3.53% | 32.32 | 33.84 | 125178 | 41834.18 | 6.09% |
| 2025-09-10 | 32.60 | 32.62 | -0.13 | -0.40% | 32.41 | 33.09 | 64532 | 21116.02 | 3.14% |
| 2025-09-09 | 32.66 | 32.75 | 0.10 | 0.31% | 32.38 | 33.21 | 84336 | 27601.37 | 4.10% |
| 2025-09-08 | 30.08 | 32.65 | 2.32 | 7.65% | 30.08 | 33.10 | 159678 | 51677.74 | 7.77% |
| 2025-09-05 | 29.94 | 30.33 | 0.37 | 1.23% | 29.41 | 30.36 | 43434 | 13029.04 | 2.11% |
| 2025-09-04 | 30.32 | 29.96 | -0.35 | -1.15% | 29.65 | 30.53 | 47489 | 14306.54 | 2.31% |
| 2025-09-03 | 31.47 | 30.31 | -1.15 | -3.66% | 30.28 | 31.69 | 48996 | 15058.53 | 2.38% |
| 2025-09-02 | 31.53 | 31.46 | 0.08 | 0.25% | 30.27 | 31.95 | 81884 | 25403.60 | 3.98% |
| 2025-09-01 | 31.60 | 31.38 | -0.45 | -1.41% | 31.26 | 32.08 | 49036 | 15464.30 | 2.39% |
| 2025-08-29 | 32.30 | 31.83 | -0.49 | -1.52% | 31.66 | 32.45 | 54443 | 17420.30 | 2.65% |
| 2025-08-28 | 32.28 | 32.32 | 0.03 | 0.09% | 30.88 | 32.44 | 103251 | 32811.81 | 5.02% |
| 2025-08-27 | 33.49 | 32.29 | -1.00 | -3.00% | 32.25 | 33.93 | 97568 | 32537.93 | 4.75% |
| 2025-08-26 | 32.95 | 33.29 | 0.33 | 1.00% | 32.65 | 33.87 | 93595 | 31154.95 | 4.55% |
| 2025-08-25 | 32.45 | 32.96 | 0.58 | 1.79% | 32.45 | 33.11 | 83227 | 27354.29 | 4.05% |
| 2025-08-22 | 32.10 | 32.38 | 0.29 | 0.90% | 32.00 | 32.46 | 61185 | 19734.48 | 2.98% |
| 2025-08-21 | 32.52 | 32.09 | -0.87 | -2.64% | 32.02 | 32.73 | 97112 | 31347.37 | 4.72% |
| 2025-08-20 | 32.96 | 32.96 | -0.18 | -0.54% | 32.55 | 33.09 | 56737 | 18631.34 | 2.76% |
| 2025-08-19 | 32.62 | 33.14 | 0.36 | 1.10% | 32.12 | 33.42 | 101919 | 33487.27 | 4.96% |
| 2025-08-18 | 32.30 | 32.78 | 0.48 | 1.49% | 32.27 | 33.19 | 85240 | 27810.15 | 4.15% |
| 2025-08-15 | 31.76 | 32.30 | 0.54 | 1.70% | 31.76 | 32.30 | 53797 | 17263.67 | 2.62% |
| 2025-08-14 | 32.13 | 31.76 | -0.47 | -1.46% | 31.50 | 32.23 | 57606 | 18359.05 | 2.80% |
| 2025-08-13 | 32.25 | 32.23 | 0.03 | 0.09% | 31.94 | 32.31 | 49640 | 15947.02 | 2.42% |
| 2025-08-12 | 32.78 | 32.20 | -0.59 | -1.80% | 31.94 | 32.78 | 59609 | 19196.72 | 2.89% |
| 2025-08-11 | 32.45 | 32.79 | 0.34 | 1.05% | 32.45 | 33.33 | 52850 | 17332.70 | 2.56% |
| 2025-08-08 | 33.32 | 32.45 | -0.87 | -2.61% | 32.40 | 33.33 | 56799 | 18559.80 | 2.75% |
| 2025-08-07 | 33.90 | 33.32 | -0.17 | -0.51% | 33.05 | 33.91 | 78177 | 26162.18 | 3.79% |
| 2025-08-06 | 32.96 | 33.49 | 0.45 | 1.36% | 32.89 | 33.77 | 87614 | 29298.74 | 4.24% |
| 2025-08-05 | 32.49 | 33.04 | 0.66 | 2.04% | 32.49 | 33.70 | 72044 | 23890.91 | 3.49% |
| 2025-08-04 | 31.36 | 32.38 | 0.78 | 2.47% | 31.26 | 32.38 | 46528 | 14882.98 | 2.25% |
| 2025-08-01 | 32.39 | 31.60 | -0.68 | -2.11% | 31.36 | 32.39 | 46404 | 14691.03 | 2.25% |
| 2025-07-31 | 32.25 | 32.28 | -0.20 | -0.62% | 32.24 | 32.63 | 33115 | 10756.07 | 1.60% |
| 2025-07-30 | 33.00 | 32.48 | -0.49 | -1.49% | 32.37 | 33.10 | 45063 | 14659.14 | 2.18% |
| 2025-07-29 | 33.20 | 32.97 | -0.18 | -0.54% | 32.85 | 33.50 | 39233 | 12958.51 | 1.90% |
| 2025-07-28 | 33.46 | 33.15 | 0.00 | 0.00% | 33.08 | 33.63 | 48889 | 16282.42 | 2.37% |
| 2025-07-25 | 33.06 | 33.15 | 0.10 | 0.30% | 32.75 | 33.18 | 35277 | 11638.33 | 1.71% |
| 2025-07-24 | 32.99 | 33.05 | 0.10 | 0.30% | 32.85 | 33.45 | 47886 | 15850.57 | 2.32% |
| 2025-07-23 | 33.00 | 32.95 | -0.11 | -0.33% | 32.55 | 33.16 | 41882 | 13769.32 | 2.03% |
| 2025-07-22 | 33.66 | 33.06 | -0.62 | -1.84% | 32.93 | 33.66 | 50381 | 16705.70 | 2.44% |
| 2025-07-21 | 33.86 | 33.68 | -0.04 | -0.12% | 33.50 | 34.24 | 55830 | 18894.00 | 2.70% |
| 2025-07-18 | 34.38 | 33.72 | -0.37 | -1.09% | 33.65 | 34.38 | 40693 | 13769.05 | 1.97% |
| 2025-07-17 | 34.14 | 34.09 | -0.11 | -0.32% | 33.91 | 34.32 | 50855 | 17356.63 | 2.46% |
| 2025-07-16 | 32.93 | 34.20 | 1.38 | 4.20% | 32.80 | 34.45 | 94983 | 32115.82 | 4.60% |
| 2025-07-15 | 33.48 | 32.82 | -0.66 | -1.97% | 32.55 | 33.50 | 50546 | 16589.11 | 2.45% |
| 2025-07-14 | 33.15 | 33.48 | 0.32 | 0.97% | 33.01 | 33.59 | 45726 | 15261.21 | 2.21% |
| 2025-07-11 | 33.01 | 33.16 | 0.04 | 0.12% | 32.80 | 33.41 | 42341 | 14031.16 | 2.05% |
| 2025-07-10 | 32.60 | 33.12 | 0.13 | 0.39% | 32.60 | 33.59 | 29761 | 9825.36 | 1.44% |
| 2025-07-09 | 33.53 | 32.99 | -0.09 | -0.27% | 32.89 | 33.86 | 46083 | 15385.33 | 2.23% |
| 2025-07-08 | 32.60 | 33.08 | 0.48 | 1.47% | 32.46 | 33.09 | 37562 | 12324.10 | 1.82% |
| 2025-07-07 | 33.01 | 32.60 | -0.61 | -1.84% | 32.25 | 33.21 | 47378 | 15531.72 | 2.29% |
| 2025-07-04 | 33.51 | 33.21 | -0.30 | -0.90% | 33.04 | 33.63 | 26899 | 8951.74 | 1.30% |
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
