嘉澳环保(603822)股票行情
嘉澳环保(603822)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 |
|---|
| 2025-06-17 | 59.80 | 59.59 | 0.49 | 0.83% | 59.11 | 62.00 | 27262 | 16537.91 | 3.55% |
| 2025-06-16 | 60.02 | 59.10 | -1.07 | -1.78% | 57.86 | 61.34 | 22120 | 13095.16 | 2.88% |
| 2025-06-13 | 61.00 | 60.17 | 0.87 | 1.47% | 58.73 | 61.97 | 30960 | 18644.91 | 4.03% |
| 2025-06-12 | 56.38 | 59.30 | 3.15 | 5.61% | 56.15 | 61.76 | 38707 | 22711.46 | 5.04% |
| 2025-06-11 | 54.79 | 56.15 | 0.85 | 1.54% | 54.79 | 56.55 | 15663 | 8722.62 | 2.04% |
| 2025-06-10 | 55.24 | 55.30 | -0.36 | -0.65% | 53.80 | 56.13 | 17056 | 9375.81 | 2.22% |
| 2025-06-09 | 56.90 | 55.66 | -0.08 | -0.14% | 55.21 | 56.90 | 17857 | 9973.53 | 2.32% |
| 2025-06-06 | 54.00 | 55.74 | 1.74 | 3.22% | 52.50 | 56.35 | 36510 | 20215.19 | 4.75% |
| 2025-06-05 | 54.45 | 54.00 | -0.40 | -0.74% | 53.68 | 56.24 | 24750 | 13599.39 | 3.22% |
| 2025-06-04 | 53.30 | 54.40 | 2.25 | 4.31% | 52.75 | 55.63 | 29929 | 16226.21 | 3.90% |
| 2025-06-03 | 49.60 | 52.15 | 3.30 | 6.76% | 48.30 | 53.09 | 24539 | 12528.80 | 3.19% |
| 2025-05-30 | 49.20 | 48.85 | 0.09 | 0.18% | 48.45 | 49.39 | 6854 | 3353.28 | 0.89% |
| 2025-05-29 | 49.42 | 48.76 | 0.08 | 0.16% | 48.44 | 49.60 | 7288 | 3572.83 | 0.95% |
| 2025-05-28 | 49.56 | 48.68 | -1.15 | -2.31% | 48.51 | 49.89 | 8970 | 4417.75 | 1.17% |
| 2025-05-27 | 48.77 | 49.83 | 1.03 | 2.11% | 48.76 | 50.15 | 16880 | 8382.68 | 2.20% |
| 2025-05-26 | 48.50 | 48.80 | 0.07 | 0.14% | 47.54 | 49.42 | 9645 | 4667.50 | 1.26% |
| 2025-05-23 | 50.53 | 48.73 | -1.76 | -3.49% | 48.50 | 50.81 | 19145 | 9438.44 | 2.49% |
| 2025-05-22 | 48.00 | 50.49 | 1.84 | 3.78% | 48.00 | 51.00 | 26717 | 13427.82 | 3.48% |
| 2025-05-21 | 49.95 | 48.65 | -1.21 | -2.43% | 47.88 | 50.18 | 18927 | 9209.40 | 2.46% |
| 2025-05-20 | 50.06 | 49.86 | -0.20 | -0.40% | 47.50 | 50.69 | 25826 | 12636.20 | 3.36% |
| 2025-05-19 | 51.31 | 50.06 | -1.24 | -2.42% | 49.78 | 51.50 | 11644 | 5872.23 | 1.52% |
| 2025-05-16 | 50.60 | 51.30 | 0.25 | 0.49% | 50.36 | 51.89 | 9998 | 5110.90 | 1.30% |
| 2025-05-15 | 52.00 | 51.05 | -0.94 | -1.81% | 50.97 | 52.30 | 9612 | 4926.14 | 1.25% |
| 2025-05-14 | 52.44 | 51.99 | -0.45 | -0.86% | 51.45 | 52.60 | 9416 | 4902.90 | 1.23% |
| 2025-05-13 | 53.08 | 52.44 | -0.44 | -0.83% | 51.88 | 53.90 | 11157 | 5872.15 | 1.45% |
| 2025-05-12 | 53.44 | 52.88 | -0.31 | -0.58% | 52.52 | 53.98 | 11478 | 6080.26 | 1.49% |
| 2025-05-09 | 53.91 | 53.19 | -1.06 | -1.95% | 53.02 | 54.25 | 10099 | 5393.00 | 1.31% |
| 2025-05-08 | 56.10 | 54.25 | -2.08 | -3.69% | 53.20 | 56.31 | 22078 | 11976.68 | 2.87% |
| 2025-05-07 | 53.51 | 56.33 | 3.62 | 6.87% | 53.50 | 56.86 | 34800 | 19357.95 | 4.53% |
| 2025-05-06 | 56.65 | 52.71 | -5.81 | -9.93% | 52.67 | 57.88 | 51961 | 28191.64 | 6.76% |
| 2025-04-30 | 60.60 | 58.52 | -1.78 | -2.95% | 57.88 | 62.00 | 41775 | 25266.67 | 5.44% |
| 2025-04-29 | 58.61 | 60.30 | 3.93 | 6.97% | 57.00 | 62.00 | 55986 | 33514.57 | 7.29% |
| 2025-04-28 | 54.85 | 56.37 | 1.17 | 2.12% | 52.70 | 56.50 | 17081 | 9217.24 | 2.22% |
| 2025-04-25 | 56.27 | 55.20 | -1.30 | -2.30% | 54.90 | 56.98 | 13841 | 7684.79 | 1.80% |
| 2025-04-24 | 56.02 | 56.50 | 0.00 | 0.00% | 55.23 | 57.28 | 16157 | 9076.21 | 2.10% |
| 2025-04-23 | 53.30 | 56.50 | 3.20 | 6.00% | 53.30 | 58.58 | 28093 | 15857.88 | 3.66% |
| 2025-04-22 | 52.99 | 53.30 | -0.32 | -0.60% | 50.00 | 54.49 | 29770 | 15413.36 | 3.88% |
| 2025-04-21 | 53.44 | 53.62 | -0.08 | -0.15% | 52.30 | 54.65 | 14925 | 7992.11 | 1.94% |
| 2025-04-18 | 54.79 | 53.70 | -1.77 | -3.19% | 53.00 | 54.80 | 12646 | 6825.71 | 1.65% |
| 2025-04-17 | 56.60 | 55.47 | -1.13 | -2.00% | 54.50 | 57.30 | 12570 | 7019.96 | 1.64% |
| 2025-04-16 | 57.33 | 56.60 | -0.76 | -1.32% | 55.93 | 58.50 | 11136 | 6343.42 | 1.45% |
| 2025-04-15 | 57.99 | 57.36 | 0.18 | 0.31% | 56.11 | 58.30 | 9765 | 5588.36 | 1.27% |
| 2025-04-14 | 60.00 | 57.18 | -0.01 | -0.02% | 56.00 | 60.00 | 26393 | 15312.04 | 3.44% |
| 2025-04-11 | 51.50 | 57.19 | 5.20 | 10.00% | 51.50 | 57.19 | 32483 | 17898.88 | 4.23% |
| 2025-04-10 | 52.00 | 51.99 | 0.14 | 0.27% | 51.30 | 53.30 | 14145 | 7412.02 | 1.84% |
| 2025-04-09 | 50.99 | 51.85 | -0.15 | -0.29% | 47.00 | 51.98 | 21527 | 10687.24 | 2.80% |
| 2025-04-08 | 51.00 | 52.00 | -0.99 | -1.87% | 48.00 | 53.48 | 23820 | 11902.78 | 3.10% |
| 2025-04-07 | 53.02 | 52.99 | -5.89 | -10.00% | 52.99 | 55.55 | 14593 | 7820.97 | 1.90% |
| 2025-04-03 | 58.88 | 58.88 | -1.16 | -1.93% | 58.20 | 60.10 | 8912 | 5236.69 | 1.16% |
| 2025-04-02 | 60.72 | 60.04 | -1.18 | -1.93% | 59.80 | 62.50 | 8275 | 5035.53 | 1.08% |
| 2025-04-01 | 61.68 | 61.22 | -0.46 | -0.75% | 60.51 | 62.25 | 10607 | 6542.72 | 1.38% |
| 2025-03-31 | 59.94 | 61.68 | 1.68 | 2.80% | 58.80 | 61.70 | 11719 | 7066.74 | 1.53% |
| 2025-03-28 | 61.00 | 60.00 | 0.00 | 0.00% | 58.04 | 61.49 | 10252 | 6156.00 | 1.33% |
| 2025-03-27 | 59.48 | 60.00 | -0.08 | -0.13% | 58.82 | 60.60 | 7486 | 4472.13 | 0.97% |
| 2025-03-26 | 59.70 | 60.08 | 0.68 | 1.14% | 59.43 | 61.51 | 11023 | 6674.59 | 1.43% |
| 2025-03-25 | 58.40 | 59.40 | 0.45 | 0.76% | 57.70 | 60.00 | 9816 | 5743.56 | 1.28% |
| 2025-03-24 | 60.30 | 58.95 | -1.14 | -1.90% | 57.38 | 61.00 | 13677 | 8035.77 | 1.78% |
| 2025-03-21 | 62.09 | 60.09 | -2.31 | -3.70% | 58.88 | 62.09 | 15271 | 9147.49 | 1.99% |
| 2025-03-20 | 63.40 | 62.40 | -1.16 | -1.83% | 60.75 | 64.08 | 20189 | 12544.29 | 2.63% |
| 2025-03-19 | 61.61 | 63.56 | 1.66 | 2.68% | 61.21 | 64.85 | 20080 | 12711.07 | 2.61% |
| 2025-03-18 | 61.00 | 61.90 | 1.21 | 1.99% | 60.00 | 62.26 | 18525 | 11323.47 | 2.41% |
| 2025-03-17 | 60.28 | 60.69 | 0.69 | 1.15% | 58.58 | 60.80 | 18576 | 11171.26 | 2.42% |
| 2025-03-14 | 63.67 | 60.00 | -4.00 | -6.25% | 59.80 | 63.67 | 35377 | 21525.74 | 4.60% |
| 2025-03-13 | 62.82 | 64.00 | 1.18 | 1.88% | 62.04 | 65.54 | 38516 | 24517.70 | 5.01% |
| 2025-03-12 | 57.16 | 62.82 | 5.71 | 10.00% | 57.16 | 62.82 | 32203 | 19672.91 | 4.19% |
| 2025-03-11 | 57.50 | 57.11 | -1.26 | -2.16% | 56.10 | 59.83 | 22339 | 12795.10 | 2.91% |
| 2025-03-10 | 61.01 | 58.37 | -3.33 | -5.40% | 57.58 | 62.38 | 37002 | 21920.76 | 4.82% |
| 2025-03-07 | 57.50 | 61.70 | 5.10 | 9.01% | 55.56 | 62.26 | 72129 | 43281.63 | 9.39% |
| 2025-03-06 | 51.45 | 56.60 | 5.15 | 10.01% | 51.20 | 56.60 | 36172 | 19704.02 | 4.71% |
| 2025-03-05 | 50.55 | 51.45 | 0.64 | 1.26% | 49.40 | 51.59 | 15636 | 7892.20 | 2.04% |
| 2025-03-04 | 50.20 | 50.81 | 0.37 | 0.73% | 50.20 | 52.00 | 15951 | 8118.29 | 2.08% |
| 2025-03-03 | 51.34 | 50.44 | -0.38 | -0.75% | 50.10 | 52.34 | 20557 | 10521.67 | 2.68% |
| 2025-02-28 | 48.86 | 50.82 | 1.97 | 4.03% | 48.86 | 52.88 | 32146 | 16436.93 | 4.18% |
| 2025-02-27 | 49.20 | 48.85 | 0.01 | 0.02% | 48.20 | 49.97 | 10538 | 5166.18 | 1.37% |
| 2025-02-26 | 50.47 | 48.84 | -0.64 | -1.29% | 48.51 | 51.26 | 26871 | 13478.47 | 3.50% |
| 2025-02-25 | 46.97 | 49.48 | 2.48 | 5.28% | 46.78 | 50.29 | 28505 | 14044.50 | 3.71% |
| 2025-02-24 | 44.31 | 47.00 | 2.67 | 6.02% | 44.31 | 47.30 | 23191 | 10645.00 | 3.02% |
| 2025-02-21 | 45.53 | 44.33 | -1.31 | -2.87% | 43.00 | 45.53 | 24036 | 10631.91 | 3.13% |
| 2025-02-20 | 45.36 | 45.64 | 0.14 | 0.31% | 44.85 | 46.28 | 11485 | 5227.63 | 1.49% |
| 2025-02-19 | 44.80 | 45.50 | 0.33 | 0.73% | 44.78 | 47.39 | 17482 | 8038.29 | 2.28% |
上证大盘股票行情在线 K线走势图
