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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 25.80 25.99 24.31 24.41 8.7M
2024-12-30 26.40 26.48 25.61 25.65 9.0M
2024-12-27 27.08 27.29 26.47 26.60 11.5M
2024-12-26 26.56 27.61 26.56 27.36 16.1M
2024-12-25 26.50 27.72 25.98 26.93 23.1M
2024-12-24 25.05 27.15 25.05 27.15 25.5M
2024-12-23 26.35 26.39 24.66 24.68 10.1M
2024-12-20 25.21 27.45 25.00 26.60 13.2M
2024-12-19 24.38 25.45 24.13 25.23 8.4M
2024-12-18 25.20 25.29 24.48 24.95 9.2M
2024-12-17 27.00 27.40 25.20 25.25 12.6M
2024-12-16 28.02 28.35 26.66 27.02 14.5M
2024-12-13 30.01 30.71 27.80 28.00 29.0M
2024-12-12 27.30 30.11 26.05 30.11 33.3M
2024-12-11 28.27 28.27 26.82 27.37 16.4M
2024-12-10 28.15 29.87 27.21 28.93 26.0M
2024-12-09 26.13 29.00 26.00 27.75 23.6M
2024-12-06 26.50 27.59 25.29 26.40 18.7M
2024-12-05 27.01 27.90 26.31 26.83 22.7M
2024-12-04 25.25 27.01 25.00 27.00 22.7M
2024-12-03 25.25 26.33 24.81 25.51 15.1M
2024-12-02 24.80 25.97 24.41 25.43 17.9M
2024-11-29 22.76 25.15 22.76 24.79 17.8M
2024-11-28 23.36 23.49 22.78 22.86 6.1M
2024-11-27 22.90 23.37 22.15 23.36 7.6M
2024-11-26 23.60 23.76 22.92 23.08 6.4M
2024-11-25 23.75 23.99 22.80 23.50 9.9M
2024-11-22 25.68 25.70 24.07 24.08 11.4M
2024-11-21 26.10 26.30 25.20 25.68 15.7M
2024-11-20 25.40 27.40 25.11 26.69 22.2M
2024-11-19 23.61 25.29 23.56 25.29 12.1M
2024-11-18 24.59 25.39 23.60 23.91 10.3M
2024-11-15 24.10 25.56 24.10 24.35 10.1M
2024-11-14 25.70 25.98 24.43 24.55 11.1M
2024-11-13 26.18 26.50 24.78 25.60 14.8M
2024-11-12 25.91 27.00 25.78 26.68 18.7M
2024-11-11 25.78 26.67 25.62 26.03 27.3M
2024-11-08 27.00 30.59 26.72 28.42 34.5M
2024-11-07 33.07 33.07 27.20 27.99 46.4M
2024-11-06 30.07 30.07 30.07 30.07 1.7M
2024-11-05 27.34 27.34 26.86 27.34 8.6M
2024-11-04 24.60 24.85 23.03 24.85 11.8M
2024-11-01 21.35 22.59 21.00 22.59 24.9M
2024-10-31 18.73 20.54 18.73 20.54 15.2M
2024-10-30 18.46 19.18 18.25 18.67 5.6M
2024-10-29 19.22 19.50 18.70 18.71 7.3M
2024-10-28 19.21 19.25 18.86 19.22 5.6M
2024-10-25 18.80 19.30 18.80 19.20 6.3M
2024-10-24 19.26 19.30 18.76 18.86 6.1M
2024-10-23 19.14 19.60 18.80 19.22 9.0M
2024-10-22 18.74 19.32 18.43 19.14 9.0M
2024-10-21 18.62 19.11 18.43 18.61 9.3M
2024-10-18 17.31 18.70 17.28 18.40 9.4M
2024-10-17 17.46 17.95 17.36 17.38 5.7M
2024-10-16 17.32 17.84 17.25 17.46 5.3M
2024-10-15 17.96 18.39 17.61 17.69 6.6M
2024-10-14 17.94 18.27 17.40 18.18 7.9M
2024-10-11 18.53 18.59 17.67 17.93 7.2M
2024-10-10 18.70 19.80 18.22 18.47 9.8M
2024-10-09 20.80 20.86 19.32 19.32 12.9M
2024-10-08 21.69 21.69 19.01 21.47 22.6M
2024-09-30 19.02 19.72 17.87 19.72 21.4M
2024-09-27 17.71 18.05 17.00 17.99 17.2M
2024-09-26 15.34 16.87 15.26 16.87 9.5M
2024-09-25 15.20 15.76 15.06 15.34 10.1M
2024-09-24 14.60 15.10 14.35 15.10 8.3M
2024-09-23 14.70 14.86 14.45 14.60 4.8M
2024-09-20 15.01 15.13 14.59 14.76 6.1M
2024-09-19 14.87 15.26 14.66 15.05 6.4M
2024-09-18 15.14 15.27 14.58 14.85 6.9M
2024-09-13 16.11 16.23 15.16 15.19 11.1M
2024-09-12 16.20 16.59 16.10 16.23 10.8M
2024-09-11 15.86 16.68 15.50 16.48 14.5M
2024-09-10 15.78 15.93 15.22 15.84 8.4M
2024-09-09 15.76 16.00 15.47 15.68 8.3M
2024-09-06 16.43 16.89 15.91 15.95 10.9M
2024-09-05 16.38 16.74 16.30 16.44 10.9M
2024-09-04 16.78 17.08 15.95 16.19 15.9M
2024-09-03 17.00 17.55 16.66 17.30 18.3M
2024-09-02 18.20 18.58 17.15 17.15 21.2M
2024-08-30 19.25 20.77 17.77 19.05 33.5M
2024-08-29 17.30 18.88 17.16 18.88 26.1M
2024-08-28 15.32 17.16 15.28 17.16 21.2M
2024-08-27 15.60 16.46 15.41 15.60 25.7M
2024-08-26 14.47 15.71 14.47 15.71 15.8M
2024-08-23 14.18 15.30 13.81 14.28 18.3M
2024-08-22 16.46 16.68 14.81 14.81 24.7M
2024-08-21 14.76 16.46 14.52 16.46 25.8M
2024-08-20 13.55 14.96 13.26 14.96 16.2M
2024-08-19 13.38 14.00 13.19 13.60 4.1M
2024-08-16 13.52 13.61 13.25 13.28 1.8M
2024-08-15 13.34 13.81 13.22 13.51 2.8M
2024-08-14 13.58 13.75 13.33 13.50 2.1M
2024-08-13 13.35 13.59 13.20 13.58 1.7M
2024-08-12 13.54 13.59 13.34 13.46 1.8M
2024-08-09 14.16 14.16 13.58 13.60 2.3M
2024-08-08 14.01 14.12 13.59 13.95 3.1M
2024-08-07 14.13 14.30 13.96 14.01 2.3M
2024-08-06 13.89 14.32 13.89 14.20 3.1M
2024-08-05 14.28 14.68 13.86 13.86 3.9M
2024-08-02 14.50 14.73 14.25 14.28 2.9M
2024-08-01 14.61 14.90 14.55 14.74 4.2M
2024-07-31 13.70 14.66 13.57 14.61 4.6M
2024-07-30 13.31 13.81 13.23 13.58 2.2M
2024-07-29 13.61 13.78 13.36 13.44 1.8M
2024-07-26 13.38 13.75 13.34 13.60 2.6M
2024-07-25 13.05 13.88 12.86 13.34 3.9M
2024-07-24 13.50 13.54 13.01 13.01 2.6M
2024-07-23 14.11 14.17 13.50 13.51 2.1M
2024-07-22 14.02 14.24 13.89 14.06 1.8M
2024-07-19 13.86 14.15 13.63 14.02 2.4M
2024-07-18 13.73 13.93 13.43 13.87 2.2M
2024-07-17 13.94 13.99 13.68 13.88 2.1M
2024-07-16 13.71 13.99 13.67 13.85 2.0M
2024-07-15 14.27 14.30 13.74 13.82 2.7M
2024-07-12 14.60 14.68 14.17 14.25 2.5M
2024-07-11 14.40 14.78 14.08 14.73 3.8M
2024-07-10 14.23 14.70 13.89 14.14 3.8M
2024-07-09 14.68 14.90 14.26 14.77 2.2M
2024-07-08 15.22 15.22 14.59 14.68 2.0M
2024-07-05 15.22 15.40 14.86 15.26 1.8M
2024-07-04 15.43 15.77 15.15 15.20 2.4M
2024-07-03 15.95 15.95 15.32 15.48 1.5M
2024-07-02 15.67 15.95 15.51 15.72 2.0M
2024-07-01 15.70 15.86 15.29 15.68 2.1M
2024-06-28 15.59 16.10 15.55 15.78 2.7M
2024-06-27 15.88 16.12 15.51 15.54 2.8M
2024-06-26 15.26 15.84 14.81 15.83 3.6M
2024-06-25 15.28 15.53 14.91 15.10 3.3M
2024-06-24 16.20 16.20 15.11 15.17 4.9M
2024-06-21 16.44 17.00 15.78 16.20 5.1M
2024-06-20 17.98 18.03 17.28 17.30 2.8M
2024-06-19 18.56 18.56 18.03 18.05 1.8M
2024-06-18 18.06 18.54 18.03 18.45 1.9M
2024-06-17 18.14 18.29 17.98 18.12 1.6M
2024-06-14 18.42 18.50 18.03 18.14 2.2M
2024-06-13 18.25 18.69 18.06 18.40 2.2M
2024-06-12 18.06 18.55 18.05 18.23 2.5M
2024-06-11 17.54 18.18 17.31 18.11 2.6M
2024-06-07 17.58 18.00 17.45 17.68 2.6M
2024-06-06 18.47 18.60 17.27 17.42 4.4M
2024-06-05 18.47 18.82 18.30 18.37 2.0M
2024-06-04 19.01 19.02 18.27 18.57 2.7M
2024-06-03 19.68 19.75 18.76 18.96 3.3M
2024-05-31 19.22 19.86 19.08 19.70 3.7M
2024-05-30 18.93 19.22 18.72 19.17 2.7M
2024-05-29 18.88 19.13 18.74 18.97 2.4M
2024-05-28 18.90 19.12 18.60 18.90 2.6M
2024-05-27 18.90 19.05 18.33 18.84 2.8M
2024-05-24 19.26 19.38 18.85 18.86 2.5M
2024-05-23 19.79 19.84 19.23 19.26 2.4M
2024-05-22 19.56 19.85 19.43 19.79 2.8M
2024-05-21 20.08 20.08 19.41 19.53 3.1M
2024-05-20 20.50 20.53 19.99 20.06 3.5M
2024-05-17 20.11 20.27 19.79 20.25 3.2M
2024-05-16 20.39 20.57 19.98 20.05 3.7M
2024-05-15 20.68 21.14 20.16 20.41 3.5M
2024-05-14 20.54 21.27 20.40 20.54 3.2M
2024-05-13 21.15 21.15 20.05 20.21 4.2M
2024-05-10 21.82 21.92 20.95 21.10 3.2M
2024-05-09 21.30 22.03 21.29 21.82 2.6M
2024-05-08 22.46 22.48 21.23 21.30 3.4M
2024-05-07 22.59 22.98 22.03 22.39 3.9M
2024-05-06 21.01 22.83 20.88 22.41 8.1M
2024-04-30 21.79 22.55 21.14 21.14 8.1M
2024-04-29 22.61 23.55 22.45 23.49 4.4M
2024-04-26 22.04 22.84 21.95 22.56 3.2M
2024-04-25 22.01 22.41 21.85 22.04 1.9M
2024-04-24 21.74 22.24 21.59 22.18 2.3M
2024-04-23 21.26 21.85 21.15 21.69 3.1M
2024-04-22 20.97 21.66 20.61 21.28 2.2M
2024-04-19 21.72 22.09 21.08 21.30 3.0M
2024-04-18 21.80 22.48 21.30 22.07 3.7M
2024-04-17 21.05 22.48 21.05 22.47 3.3M
2024-04-16 22.51 22.85 20.80 20.88 4.1M
2024-04-15 23.50 23.79 22.38 22.72 2.9M
2024-04-12 24.01 24.24 23.55 23.57 2.0M
2024-04-11 23.69 24.36 23.51 24.01 2.3M
2024-04-10 24.70 24.94 23.63 23.93 2.6M
2024-04-09 24.20 24.65 24.01 24.64 2.5M
2024-04-08 25.19 25.26 24.11 24.15 2.8M
2024-04-03 25.67 25.93 24.90 25.05 4.1M
2024-04-02 26.82 26.83 25.90 26.06 4.4M
2024-04-01 26.65 26.95 26.45 26.81 4.2M
2024-03-29 27.20 27.21 26.52 26.81 4.9M
2024-03-28 26.59 27.57 26.40 27.21 7.5M
2024-03-27 26.50 27.60 26.01 26.70 6.6M
2024-03-26 26.51 27.80 26.10 26.70 5.8M
2024-03-25 26.91 27.95 26.51 26.85 5.0M
2024-03-22 27.76 27.76 26.72 26.91 4.6M
2024-03-21 28.08 28.19 27.35 27.68 3.7M
2024-03-20 27.90 28.18 27.55 28.07 4.3M
2024-03-19 28.40 28.41 27.98 27.98 4.8M
2024-03-18 28.47 28.66 27.90 28.65 8.1M
2024-03-15 26.95 29.30 26.86 28.99 11.2M
2024-03-14 27.60 27.98 26.52 26.93 4.9M
2024-03-13 26.61 27.30 26.36 27.05 4.5M
2024-03-12 26.49 26.92 26.26 26.62 4.0M
2024-03-11 26.04 26.50 25.87 26.49 4.1M
2024-03-08 26.01 26.68 25.82 26.35 5.9M
2024-03-07 28.00 29.06 26.53 26.58 10.0M
2024-03-06 25.66 26.85 25.66 26.43 4.4M
2024-03-05 26.05 26.22 25.51 25.79 3.7M
2024-03-04 26.30 26.65 25.78 26.40 4.3M
2024-03-01 25.88 26.36 25.55 26.28 5.1M
2024-02-29 24.35 25.88 24.30 25.88 5.3M
2024-02-28 27.21 27.45 24.51 24.60 7.9M
2024-02-27 25.53 26.69 25.14 26.64 7.1M
2024-02-26 26.43 26.91 25.40 25.77 8.0M
2024-02-23 24.14 25.20 23.68 25.18 7.4M
2024-02-22 23.33 24.38 23.20 24.13 5.7M
2024-02-21 22.82 24.11 22.63 23.20 5.2M
2024-02-20 22.75 23.23 22.36 23.21 4.4M
2024-02-19 22.89 23.20 22.32 23.19 6.8M
2024-02-08 20.51 22.20 20.00 22.16 6.5M
2024-02-07 20.30 21.10 19.79 20.20 6.8M
2024-02-06 19.19 20.73 18.62 20.46 6.7M
2024-02-05 20.21 20.74 18.77 19.46 7.9M
2024-02-02 22.64 23.66 20.48 20.86 9.3M
2024-02-01 23.80 24.59 22.33 22.75 11.1M
2024-01-31 23.83 23.83 22.38 23.83 11.7M
2024-01-30 22.27 22.63 21.63 21.66 2.2M
2024-01-29 23.19 23.27 22.11 22.19 2.1M
2024-01-26 23.73 23.97 22.90 23.00 2.6M
2024-01-25 23.40 23.95 22.80 23.80 2.4M
2024-01-24 23.06 23.52 22.00 23.11 2.7M
2024-01-23 22.86 23.28 22.37 22.99 2.5M
2024-01-22 24.20 24.79 22.66 22.92 2.9M
2024-01-19 24.81 25.27 24.38 24.49 2.0M
2024-01-18 25.00 25.22 24.03 24.91 2.9M
2024-01-17 26.30 26.30 25.13 25.15 2.1M
2024-01-16 26.77 26.90 25.60 26.16 3.2M
2024-01-15 27.37 27.50 26.55 26.77 2.0M
2024-01-12 28.00 28.01 27.31 27.36 1.6M
2024-01-11 27.55 28.09 27.16 27.97 1.9M
2024-01-10 28.60 28.79 27.20 27.29 2.8M
2024-01-09 28.12 29.01 28.00 28.60 2.3M
2024-01-08 29.15 29.19 27.83 27.92 2.4M
2024-01-05 30.30 30.37 28.87 29.13 2.1M
2024-01-04 30.55 30.55 29.90 30.06 1.5M
2024-01-03 30.68 31.00 30.10 30.25 1.9M
2024-01-02 31.55 31.73 30.88 31.00 1.7M