嘉澳环保(603822)股票行情 嘉澳环保股票行情 603822股票行情_爱股网
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 |
|---|
| 2025-11-03 | 93.20 | 96.10 | 2.96 | 3.18% | 91.37 | 98.49 | 31329 | 29771.92 | 4.08% |
| 2025-10-31 | 87.28 | 93.14 | 5.73 | 6.56% | 86.49 | 93.41 | 32386 | 29081.49 | 4.22% |
| 2025-10-30 | 88.50 | 87.41 | -1.04 | -1.18% | 86.56 | 89.22 | 16325 | 14345.84 | 2.12% |
| 2025-10-29 | 88.81 | 88.45 | -0.48 | -0.54% | 87.00 | 90.35 | 17397 | 15395.08 | 2.26% |
| 2025-10-28 | 89.47 | 88.93 | 0.45 | 0.51% | 88.70 | 91.78 | 25969 | 23451.37 | 3.38% |
| 2025-10-27 | 88.00 | 88.48 | 1.22 | 1.40% | 84.50 | 88.98 | 31712 | 27611.66 | 4.13% |
| 2025-10-24 | 88.00 | 87.26 | -1.82 | -2.04% | 86.81 | 90.89 | 27947 | 24772.63 | 3.64% |
| 2025-10-23 | 94.26 | 89.08 | -4.72 | -5.03% | 87.00 | 95.30 | 34295 | 30639.01 | 4.46% |
| 2025-10-22 | 96.80 | 93.80 | -1.70 | -1.78% | 92.93 | 99.00 | 40415 | 38919.46 | 5.26% |
| 2025-10-21 | 96.32 | 95.50 | 3.62 | 3.94% | 92.51 | 99.85 | 58028 | 55965.79 | 7.55% |
| 2025-10-20 | 89.97 | 91.88 | 8.35 | 10.00% | 85.00 | 91.88 | 33210 | 29805.57 | 4.32% |
| 2025-10-17 | 84.43 | 83.53 | -1.32 | -1.56% | 81.98 | 86.03 | 17268 | 14448.27 | 2.25% |
| 2025-10-16 | 89.00 | 84.85 | -2.75 | -3.14% | 83.68 | 89.00 | 19148 | 16508.58 | 2.49% |
| 2025-10-15 | 81.61 | 87.60 | 5.35 | 6.50% | 81.61 | 88.50 | 24411 | 21074.53 | 3.18% |
| 2025-10-14 | 84.51 | 82.25 | -2.70 | -3.18% | 81.50 | 85.62 | 19444 | 16145.61 | 2.53% |
| 2025-10-13 | 79.99 | 84.95 | 1.72 | 2.07% | 78.99 | 87.50 | 26596 | 22345.97 | 3.46% |
| 2025-10-10 | 81.39 | 83.23 | 1.76 | 2.16% | 80.67 | 86.00 | 24227 | 20249.76 | 3.15% |
| 2025-10-09 | 80.66 | 81.47 | 1.29 | 1.61% | 79.38 | 83.00 | 22594 | 18291.92 | 2.94% |
| 2025-09-30 | 79.92 | 80.18 | 0.25 | 0.31% | 78.42 | 80.88 | 15886 | 12622.66 | 2.07% |
| 2025-09-29 | 76.58 | 79.93 | 4.40 | 5.83% | 76.40 | 81.03 | 27751 | 22022.47 | 3.61% |
| 2025-09-26 | 72.48 | 75.53 | 2.33 | 3.18% | 72.48 | 77.10 | 21223 | 16040.21 | 2.76% |
| 2025-09-25 | 73.01 | 73.20 | 0.47 | 0.65% | 72.00 | 74.01 | 14347 | 10504.29 | 1.87% |
| 2025-09-24 | 73.50 | 72.73 | -0.24 | -0.33% | 72.19 | 74.78 | 19275 | 14142.27 | 2.51% |
| 2025-09-23 | 76.10 | 72.97 | -2.98 | -3.92% | 71.12 | 76.22 | 26585 | 19331.77 | 3.46% |
| 2025-09-22 | 76.38 | 75.95 | -0.25 | -0.33% | 74.00 | 77.20 | 20295 | 15382.69 | 2.64% |
| 2025-09-19 | 77.17 | 76.20 | -0.59 | -0.77% | 74.94 | 79.45 | 27000 | 20615.75 | 3.51% |
| 2025-09-18 | 81.54 | 76.79 | -5.41 | -6.58% | 76.00 | 82.01 | 32305 | 25425.92 | 4.20% |
| 2025-09-17 | 84.50 | 82.20 | -2.03 | -2.41% | 81.69 | 84.50 | 13672 | 11297.64 | 1.78% |
| 2025-09-16 | 81.49 | 84.23 | 2.54 | 3.11% | 81.49 | 84.97 | 17279 | 14390.97 | 2.25% |
| 2025-09-15 | 85.00 | 81.69 | -3.21 | -3.78% | 79.95 | 85.00 | 24052 | 19618.59 | 3.13% |
| 2025-09-12 | 85.55 | 84.90 | -0.17 | -0.20% | 82.00 | 85.78 | 18134 | 15234.15 | 2.36% |
| 2025-09-11 | 85.00 | 85.07 | 0.67 | 0.79% | 83.50 | 85.50 | 18269 | 15458.79 | 2.38% |
| 2025-09-10 | 86.73 | 84.40 | -3.60 | -4.09% | 81.20 | 86.73 | 29731 | 25020.88 | 3.87% |
| 2025-09-09 | 87.50 | 88.00 | 3.31 | 3.91% | 84.68 | 89.85 | 41526 | 36421.40 | 5.41% |
| 2025-09-08 | 77.61 | 84.69 | 7.70 | 10.00% | 77.50 | 84.69 | 38315 | 31342.43 | 4.99% |
| 2025-09-05 | 72.08 | 76.99 | 4.99 | 6.93% | 71.76 | 77.50 | 24915 | 18753.79 | 3.24% |
| 2025-09-04 | 70.88 | 72.00 | 1.35 | 1.91% | 70.01 | 73.49 | 27320 | 19739.68 | 3.56% |
| 2025-09-03 | 72.33 | 70.65 | -0.55 | -0.77% | 70.11 | 75.01 | 23527 | 17038.05 | 3.06% |
| 2025-09-02 | 73.13 | 71.20 | -1.89 | -2.59% | 70.59 | 73.80 | 19360 | 13997.56 | 2.52% |
| 2025-09-01 | 70.15 | 73.09 | 2.70 | 3.84% | 69.33 | 74.12 | 21567 | 15506.04 | 2.81% |
| 2025-08-29 | 71.03 | 70.39 | -0.64 | -0.90% | 68.70 | 72.00 | 15636 | 11057.61 | 2.04% |
| 2025-08-28 | 69.10 | 71.03 | 0.90 | 1.28% | 68.69 | 72.10 | 20393 | 14396.82 | 2.65% |
| 2025-08-27 | 70.18 | 70.13 | -0.05 | -0.07% | 69.53 | 73.65 | 31914 | 22891.27 | 4.15% |
| 2025-08-26 | 66.36 | 70.18 | 3.63 | 5.45% | 66.36 | 70.47 | 27900 | 19225.29 | 3.63% |
| 2025-08-25 | 66.85 | 66.55 | -0.30 | -0.45% | 64.50 | 67.97 | 32030 | 21226.31 | 4.17% |
| 2025-08-22 | 67.62 | 66.85 | 0.39 | 0.59% | 65.12 | 68.20 | 24970 | 16627.08 | 3.25% |
| 2025-08-21 | 62.26 | 66.46 | 2.65 | 4.15% | 62.26 | 68.60 | 37783 | 25081.91 | 4.92% |
| 2025-08-20 | 60.50 | 63.81 | 3.25 | 5.37% | 60.50 | 66.15 | 49639 | 31831.28 | 6.46% |
| 2025-08-19 | 63.00 | 60.56 | -1.69 | -2.71% | 59.25 | 63.00 | 27975 | 16995.49 | 3.64% |
| 2025-08-18 | 59.89 | 62.25 | 2.48 | 4.15% | 59.66 | 62.60 | 27564 | 16852.91 | 3.59% |
| 2025-08-15 | 60.05 | 59.77 | -0.42 | -0.70% | 59.60 | 61.75 | 17324 | 10485.48 | 2.25% |
| 2025-08-14 | 62.19 | 60.19 | -2.53 | -4.03% | 60.12 | 63.13 | 19964 | 12252.20 | 2.60% |
| 2025-08-13 | 60.12 | 62.72 | 2.62 | 4.36% | 60.12 | 64.01 | 33940 | 21316.08 | 4.42% |
| 2025-08-12 | 60.36 | 60.10 | -0.04 | -0.07% | 59.51 | 60.94 | 9662 | 5821.12 | 1.26% |
| 2025-08-11 | 59.26 | 60.14 | 0.77 | 1.30% | 59.26 | 61.80 | 12420 | 7518.74 | 1.62% |
| 2025-08-08 | 60.09 | 59.37 | -0.95 | -1.57% | 59.12 | 60.80 | 10388 | 6197.90 | 1.35% |
| 2025-08-07 | 61.10 | 60.32 | -1.26 | -2.05% | 60.10 | 61.60 | 12580 | 7625.84 | 1.64% |
| 2025-08-06 | 59.52 | 61.58 | 2.07 | 3.48% | 59.52 | 64.02 | 22692 | 13938.28 | 2.95% |
| 2025-08-05 | 59.00 | 59.51 | 0.52 | 0.88% | 57.75 | 59.61 | 16322 | 9559.44 | 2.12% |
| 2025-08-04 | 58.50 | 58.99 | -0.97 | -1.62% | 58.50 | 59.70 | 13230 | 7803.71 | 1.72% |
| 2025-08-01 | 59.27 | 59.96 | 0.01 | 0.02% | 59.27 | 61.07 | 13016 | 7844.65 | 1.69% |
| 2025-07-31 | 62.84 | 59.95 | -1.60 | -2.60% | 58.95 | 62.84 | 29027 | 17440.76 | 3.78% |
| 2025-07-30 | 64.27 | 61.55 | -3.36 | -5.18% | 61.55 | 66.66 | 46795 | 29506.47 | 6.09% |
| 2025-07-29 | 60.00 | 64.91 | 5.90 | 10.00% | 59.10 | 64.91 | 47839 | 29826.20 | 6.23% |
| 2025-07-28 | 62.18 | 59.01 | -3.99 | -6.33% | 58.71 | 62.49 | 38022 | 22813.62 | 4.95% |
| 2025-07-25 | 61.50 | 63.00 | 2.47 | 4.08% | 60.55 | 63.50 | 31741 | 19765.19 | 4.13% |
| 2025-07-24 | 59.09 | 60.53 | 1.08 | 1.82% | 58.50 | 60.53 | 21570 | 12878.68 | 2.81% |
| 2025-07-23 | 61.13 | 59.45 | -1.50 | -2.46% | 59.24 | 61.49 | 17362 | 10405.28 | 2.26% |
| 2025-07-22 | 58.80 | 60.95 | 1.55 | 2.61% | 58.30 | 61.05 | 29778 | 17816.94 | 3.88% |
| 2025-07-21 | 57.80 | 59.40 | 0.18 | 0.30% | 57.80 | 59.80 | 19577 | 11565.72 | 2.55% |
| 2025-07-18 | 58.98 | 59.22 | 0.25 | 0.42% | 57.51 | 59.78 | 21918 | 12787.28 | 2.85% |
| 2025-07-17 | 58.56 | 58.97 | 0.52 | 0.89% | 57.74 | 59.32 | 18907 | 11112.27 | 2.46% |
| 2025-07-16 | 57.38 | 58.45 | 0.73 | 1.26% | 56.71 | 58.58 | 16977 | 9832.04 | 2.21% |
| 2025-07-15 | 57.14 | 57.72 | 0.22 | 0.38% | 56.82 | 60.00 | 23395 | 13546.63 | 3.05% |
| 2025-07-14 | 58.12 | 57.50 | -0.62 | -1.07% | 57.50 | 59.85 | 23004 | 13550.55 | 2.99% |
| 2025-07-11 | 57.43 | 58.12 | 0.87 | 1.52% | 57.06 | 58.48 | 19096 | 11035.71 | 2.49% |
| 2025-07-10 | 56.88 | 57.25 | 0.24 | 0.42% | 56.40 | 58.42 | 17063 | 9777.67 | 2.22% |
| 2025-07-09 | 57.60 | 57.01 | 0.04 | 0.07% | 56.61 | 59.00 | 23607 | 13653.03 | 3.07% |
| 2025-07-08 | 56.96 | 56.97 | -0.19 | -0.33% | 56.06 | 57.98 | 38007 | 21658.06 | 4.95% |
| 2025-07-07 | 52.53 | 57.16 | 5.20 | 10.01% | 51.02 | 57.16 | 47195 | 26148.19 | 6.14% |
上证大盘股票行情在线 K线走势图
嘉澳环保(603822)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
