亿嘉和

603666
🏛️ 中国 →
32.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.35 33.86 33.06 33.85 329.1K
09:35 33.86 34.16 33.80 34.15 522.6K
09:40 34.11 34.24 33.89 33.96 270.0K
09:45 33.94 34.01 33.87 33.90 189.7K
09:50 33.88 33.98 33.81 33.90 161.4K
09:55 33.88 33.91 33.69 33.90 173.5K
10:00 33.89 33.89 33.60 33.65 178.4K
10:05 33.65 33.67 33.55 33.56 157.1K
10:10 33.56 33.56 33.44 33.47 127.9K
10:15 33.47 33.68 33.46 33.59 57.2K
10:20 33.58 33.59 33.51 33.53 57.9K
10:25 33.56 33.67 33.51 33.65 52.4K
10:30 33.65 33.70 33.49 33.67 99.8K
10:35 33.67 33.70 33.57 33.60 61.5K
10:40 33.59 33.63 33.46 33.55 95.5K
10:45 33.55 33.59 33.52 33.59 36.1K
10:50 33.60 33.66 33.59 33.66 50.5K
10:55 33.68 33.80 33.67 33.76 56.2K
11:00 33.76 33.78 33.60 33.68 108.7K
11:05 33.67 33.68 33.61 33.67 37.6K
11:10 33.69 33.70 33.60 33.69 71.2K
11:15 33.69 33.73 33.63 33.73 56.4K
11:20 33.75 33.84 33.75 33.77 61.5K
11:25 33.79 33.79 33.74 33.75 45.0K
13:00 33.76 33.80 33.62 33.62 121.0K
13:05 33.62 33.71 33.51 33.63 167.9K
13:10 33.59 33.70 33.59 33.59 50.3K
13:15 33.56 33.70 33.56 33.67 42.0K
13:20 33.66 33.68 33.58 33.61 44.1K
13:25 33.61 33.62 33.58 33.62 53.5K
13:30 33.66 33.75 33.62 33.72 132.2K
13:35 33.72 33.80 33.65 33.73 75.1K
13:40 33.68 33.71 33.66 33.68 41.9K
13:45 33.68 33.78 33.67 33.77 48.9K
13:50 33.78 33.80 33.77 33.79 63.8K
13:55 33.78 33.83 33.72 33.77 80.3K
14:00 33.77 33.98 33.77 33.85 129.1K
14:05 33.86 33.95 33.85 33.86 88.9K
14:10 33.85 33.88 33.81 33.84 72.3K
14:15 33.84 33.86 33.81 33.81 41.1K
14:20 33.82 33.86 33.79 33.84 48.3K
14:25 33.84 33.84 33.75 33.80 64.4K
14:30 33.80 33.85 33.77 33.85 65.7K
14:35 33.83 33.87 33.81 33.87 76.5K
14:40 33.86 33.89 33.86 33.88 99.6K
14:45 33.87 33.92 33.87 33.89 129.3K
14:50 33.89 33.89 33.83 33.85 180.3K
14:55 33.84 33.86 33.81 33.82 74.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.15 33.35 32.25 32.33 4.8M
2025-09-25 33.63 34.15 33.27 33.38 4.8M
2025-09-24 33.35 34.25 33.06 33.87 5.1M
2025-09-23 34.07 34.60 32.94 33.58 8.8M
2025-09-22 34.78 35.00 34.28 34.48 8.1M
2025-09-19 34.40 35.99 33.91 34.92 14.2M
2025-09-18 35.40 35.85 33.80 34.31 13.2M
2025-09-17 35.50 36.20 35.37 35.42 10.4M
2025-09-16 34.63 35.44 34.18 35.30 12.4M
2025-09-15 34.27 35.16 34.27 34.56 9.1M
2025-09-12 33.78 34.80 33.50 34.24 12.4M
2025-09-11 32.76 33.84 32.32 33.77 12.5M
2025-09-10 32.60 33.09 32.41 32.62 6.5M
2025-09-09 32.66 33.21 32.38 32.75 8.4M
2025-09-08 30.08 33.10 30.08 32.65 16.0M
2025-09-05 29.94 30.36 29.41 30.33 4.3M
2025-09-04 30.32 30.53 29.65 29.96 4.7M
2025-09-03 31.47 31.69 30.28 30.31 4.9M
2025-09-02 31.53 31.95 30.27 31.46 8.2M
2025-09-01 31.60 32.08 31.26 31.38 4.9M
2025-08-29 32.30 32.45 31.66 31.83 5.4M
2025-08-28 32.28 32.44 30.88 32.32 10.3M
2025-08-27 33.49 33.93 32.25 32.29 9.8M
2025-08-26 32.95 33.87 32.65 33.29 9.4M
2025-08-25 32.45 33.11 32.45 32.96 8.3M
2025-08-22 32.10 32.46 32.00 32.38 6.1M
2025-08-21 32.52 32.73 32.02 32.09 9.7M
2025-08-20 32.96 33.09 32.55 32.96 5.7M
2025-08-19 32.62 33.42 32.12 33.14 10.2M
2025-08-18 32.30 33.19 32.27 32.78 8.5M
2025-08-15 31.76 32.30 31.76 32.30 5.4M
2025-08-14 32.13 32.23 31.50 31.76 5.8M
2025-08-13 32.25 32.31 31.94 32.23 5.0M
2025-08-12 32.78 32.78 31.94 32.20 6.0M
2025-08-11 32.45 33.33 32.45 32.79 5.3M
2025-08-08 33.32 33.33 32.40 32.45 5.7M
2025-08-07 33.90 33.91 33.05 33.32 7.8M
2025-08-06 32.96 33.77 32.89 33.49 8.8M
2025-08-05 32.49 33.70 32.49 33.04 7.2M
2025-08-04 31.36 32.38 31.26 32.38 4.7M
2025-08-01 32.39 32.39 31.36 31.60 4.6M
2025-07-31 32.25 32.63 32.24 32.28 3.3M
2025-07-30 33.00 33.10 32.37 32.48 4.5M
2025-07-29 33.20 33.50 32.85 32.97 3.9M
2025-07-28 33.46 33.63 33.08 33.15 4.9M
2025-07-25 33.06 33.18 32.75 33.15 3.5M
2025-07-24 32.99 33.45 32.85 33.05 4.8M
2025-07-23 33.00 33.16 32.55 32.95 4.2M
2025-07-22 33.66 33.66 32.93 33.06 5.0M
2025-07-21 33.86 34.24 33.50 33.68 5.6M
2025-07-18 34.38 34.38 33.65 33.72 4.1M
2025-07-17 34.14 34.32 33.91 34.09 5.1M
2025-07-16 32.93 34.45 32.80 34.20 9.5M
2025-07-15 33.48 33.50 32.55 32.82 5.1M
2025-07-14 33.15 33.59 33.01 33.48 4.6M
2025-07-11 33.01 33.41 32.80 33.16 4.2M
2025-07-10 32.60 33.59 32.60 33.12 3.0M
2025-07-09 33.53 33.86 32.89 32.99 4.6M
2025-07-08 32.60 33.09 32.46 33.08 3.8M
2025-07-07 33.01 33.21 32.25 32.60 4.7M
2025-07-04 33.51 33.63 33.04 33.21 2.7M
2025-07-03 33.39 33.79 33.30 33.51 2.4M
2025-07-02 33.70 33.84 33.30 33.43 3.0M
2025-07-01 34.30 34.30 33.62 33.87 3.3M
2025-06-30 34.00 34.41 33.83 34.24 3.3M
2025-06-27 34.40 34.66 33.85 34.00 3.9M
2025-06-26 34.93 35.30 34.30 34.31 4.9M
2025-06-25 34.40 34.94 34.20 34.93 5.0M
2025-06-24 33.35 34.74 33.35 34.38 5.8M
2025-06-23 32.91 33.39 32.60 33.23 5.7M
2025-06-20 35.06 35.06 33.25 33.47 6.4M
2025-06-19 35.25 36.07 34.68 34.85 6.4M
2025-06-18 34.54 35.50 34.25 35.23 5.5M
2025-06-17 35.40 35.71 34.10 34.57 8.6M
2025-06-16 36.30 37.16 35.55 35.80 9.4M
2025-06-13 37.35 38.00 36.30 36.44 9.8M
2025-06-12 36.70 37.97 36.43 37.72 10.6M
2025-06-11 35.94 37.58 35.59 36.83 9.8M
2025-06-10 36.60 37.50 35.62 36.30 11.3M
2025-06-09 37.00 38.00 36.10 37.20 13.8M
2025-06-06 36.35 37.63 35.33 36.07 10.6M
2025-06-05 35.26 36.88 35.05 36.52 11.9M
2025-06-04 33.98 36.46 33.65 35.35 9.8M
2025-06-03 33.68 34.12 33.13 33.46 3.3M
2025-05-30 33.80 34.56 33.21 33.72 5.2M
2025-05-29 33.55 33.73 33.00 33.72 5.3M
2025-05-28 33.17 33.99 32.80 33.50 4.5M
2025-05-27 33.45 33.65 32.93 33.11 3.2M
2025-05-26 33.09 33.46 32.60 33.44 4.0M
2025-05-23 33.81 34.20 33.00 33.35 5.5M
2025-05-22 33.42 34.30 33.42 33.82 4.1M
2025-05-21 34.71 35.00 33.16 33.98 9.5M
2025-05-20 36.00 36.03 34.90 35.43 5.7M
2025-05-19 37.56 37.59 35.90 36.18 8.7M
2025-05-16 36.51 37.90 36.12 37.66 11.2M
2025-05-15 36.08 37.50 35.69 36.94 9.2M
2025-05-14 36.76 37.29 36.27 36.35 7.0M
2025-05-13 38.48 38.48 36.70 36.75 8.9M
2025-05-12 36.65 38.69 36.62 37.79 16.1M
2025-05-09 36.51 36.85 35.07 36.22 8.7M
2025-05-08 36.30 37.15 36.01 36.51 8.0M
2025-05-07 37.26 37.49 35.80 36.15 10.6M
2025-05-06 36.60 37.50 35.80 37.09 15.1M
2025-04-30 34.88 37.15 34.55 36.89 14.1M
2025-04-29 33.25 35.23 32.92 34.56 11.0M
2025-04-28 33.00 33.90 32.48 33.50 8.6M
2025-04-25 32.00 34.50 31.30 33.83 12.6M
2025-04-24 32.38 33.24 31.71 31.85 6.7M
2025-04-23 31.10 32.88 31.10 32.51 10.0M
2025-04-22 32.34 32.34 30.71 30.83 8.1M
2025-04-21 31.65 32.48 31.00 32.29 6.9M
2025-04-18 32.16 32.59 31.60 31.89 4.8M
2025-04-17 32.31 33.15 32.20 32.28 6.1M
2025-04-16 33.90 34.39 32.35 32.53 9.5M
2025-04-15 35.00 35.51 34.11 34.40 8.8M
2025-04-14 34.91 36.10 34.34 34.92 11.4M
2025-04-11 34.80 36.15 34.44 34.55 16.4M
2025-04-10 32.64 35.28 32.64 35.28 18.7M
2025-04-09 28.30 32.07 27.14 32.07 16.6M
2025-04-08 29.50 31.50 28.36 29.15 13.1M
2025-04-07 31.83 32.88 31.51 31.51 4.7M
2025-04-03 33.99 35.91 33.96 35.01 12.0M
2025-04-02 33.10 34.98 33.10 34.77 10.8M
2025-04-01 32.70 34.07 32.70 33.33 11.3M
2025-03-31 32.00 33.28 31.40 32.18 10.9M
2025-03-28 31.88 34.98 31.88 33.05 15.1M
2025-03-27 31.89 33.10 31.72 32.20 6.8M
2025-03-26 33.19 34.62 32.45 32.63 8.9M
2025-03-25 32.56 33.24 31.95 32.12 4.8M
2025-03-24 33.19 33.31 31.58 32.65 8.9M
2025-03-21 35.05 35.30 32.99 33.38 13.1M
2025-03-20 35.50 36.87 34.90 35.65 9.7M
2025-03-19 35.84 37.18 35.34 35.77 8.9M
2025-03-18 36.18 36.86 35.60 35.85 9.3M
2025-03-17 36.20 37.05 36.01 36.54 9.2M
2025-03-14 35.19 36.29 34.82 35.85 8.8M
2025-03-13 36.81 37.05 34.58 35.19 13.3M
2025-03-12 38.35 38.35 36.88 37.21 15.3M
2025-03-11 38.64 39.84 37.05 38.35 14.9M
2025-03-10 39.60 40.15 38.40 39.67 12.8M
2025-03-07 39.02 40.98 38.69 39.18 15.0M
2025-03-06 38.76 40.77 38.50 39.82 20.9M
2025-03-05 35.00 38.74 35.00 38.74 24.5M
2025-03-04 34.29 36.84 34.00 35.22 15.4M
2025-03-03 33.49 34.76 32.51 33.69 13.0M
2025-02-28 36.26 36.56 33.30 33.30 16.6M
2025-02-27 38.78 38.83 35.71 37.00 18.9M
2025-02-26 38.36 41.60 38.01 39.03 24.9M
2025-02-25 36.14 41.08 36.14 38.46 19.9M
2025-02-24 40.00 40.00 36.60 38.03 22.3M
2025-02-21 35.65 39.59 35.00 39.59 19.7M
2025-02-20 36.16 36.60 35.40 35.99 15.2M
2025-02-19 34.10 36.65 34.10 36.15 21.7M
2025-02-18 35.51 35.51 33.81 33.94 16.0M
2025-02-17 34.62 35.95 33.70 35.86 25.6M
2025-02-14 35.70 37.60 35.12 35.66 28.2M
2025-02-13 38.16 38.16 34.71 35.80 44.2M
2025-02-12 34.69 34.69 34.69 34.69 8.8M
2025-02-11 28.81 32.09 28.56 31.54 26.1M
2025-02-10 28.95 29.21 28.20 29.17 12.7M
2025-02-07 30.24 30.33 28.45 29.37 22.8M
2025-02-06 28.67 31.23 28.44 30.53 23.4M
2025-02-05 29.10 29.82 28.66 28.81 14.1M
2025-01-27 29.00 29.96 28.30 28.62 14.3M
2025-01-24 26.78 30.01 26.37 29.84 26.8M
2025-01-23 26.52 28.21 25.70 27.31 23.2M
2025-01-22 26.00 26.80 25.29 26.17 11.7M
2025-01-21 25.40 27.00 25.26 26.16 14.8M
2025-01-20 24.68 25.26 23.90 25.18 14.3M
2025-01-17 25.97 26.35 25.68 25.90 8.1M
2025-01-16 26.22 26.60 25.64 26.02 10.5M
2025-01-15 26.69 26.95 25.92 26.16 14.5M
2025-01-14 25.19 26.70 25.03 26.69 20.5M
2025-01-13 25.78 27.02 25.10 25.33 25.8M
2025-01-10 23.30 25.78 23.11 25.78 23.4M
2025-01-09 22.76 23.95 22.63 23.44 9.4M
2025-01-08 22.31 24.35 21.49 23.27 12.5M
2025-01-07 21.68 22.16 21.44 22.14 5.5M
2025-01-06 22.14 22.29 21.18 21.44 6.0M
2025-01-03 24.08 24.47 22.03 22.14 9.2M
2025-01-02 24.34 24.85 23.59 24.12 8.1M