嘉澳环保

603822
🏛️ 中国 →
79.93
最后更新: 2025-09-29
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
2021-12-31 41.70 42.56 41.10 41.59 1.0M
2021-12-30 41.72 42.08 41.08 41.74 0.7M
2021-12-29 41.89 42.34 41.55 41.69 1.0M
2021-12-28 42.69 42.88 41.60 41.80 0.8M
2021-12-27 42.35 42.50 41.16 42.48 0.7M
2021-12-24 43.37 43.75 41.78 41.81 1.0M
2021-12-23 44.11 44.92 43.25 43.39 1.0M
2021-12-22 41.93 44.80 41.61 44.49 1.7M
2021-12-21 42.12 42.33 40.88 42.09 1.1M
2021-12-20 43.10 43.22 41.58 41.88 1.0M
2021-12-17 44.00 44.87 43.18 43.22 1.1M
2021-12-16 44.11 44.94 42.48 44.18 1.5M
2021-12-15 43.02 44.54 42.97 44.10 1.4M
2021-12-14 42.52 43.65 42.00 43.20 1.5M
2021-12-13 42.42 42.67 41.80 42.31 1.0M
2021-12-10 41.80 42.38 41.74 42.29 1.1M
2021-12-09 41.63 42.98 40.95 42.05 1.9M
2021-12-08 41.82 42.25 41.14 41.51 1.5M
2021-12-07 42.84 44.96 41.55 41.80 2.3M
2021-12-06 45.82 46.25 42.20 42.37 2.8M
2021-12-03 46.15 47.23 44.50 45.60 3.0M
2021-12-02 49.50 49.95 47.61 47.71 1.5M
2021-12-01 50.46 50.77 48.68 49.11 1.4M
2021-11-30 50.00 51.82 49.45 50.46 1.4M
2021-11-29 49.31 50.10 48.25 49.34 1.1M
2021-11-26 50.03 51.00 49.12 49.94 1.6M
2021-11-25 48.04 50.62 47.20 49.84 1.9M
2021-11-24 47.07 48.40 46.90 47.93 1.4M
2021-11-23 47.45 49.18 46.71 47.08 2.0M
2021-11-22 44.90 47.44 43.20 47.35 2.4M
2021-11-19 44.80 46.22 44.12 44.76 1.2M
2021-11-18 45.13 45.70 43.50 44.31 1.4M
2021-11-17 43.74 45.09 43.55 45.09 1.1M
2021-11-16 45.58 45.59 43.50 43.74 1.7M
2021-11-15 46.60 46.60 44.75 45.11 2.2M
2021-11-12 45.50 46.34 45.31 45.91 1.5M
2021-11-11 46.94 46.97 45.79 45.85 1.5M
2021-11-10 46.36 47.17 45.88 46.45 1.5M
2021-11-09 44.41 46.30 43.97 46.20 2.3M
2021-11-08 44.45 44.65 43.13 44.13 2.4M
2021-11-05 41.63 44.92 41.30 43.90 3.7M
2021-11-04 40.50 43.25 40.50 41.70 2.5M
2021-11-03 39.46 41.44 39.46 40.63 2.0M
2021-11-02 40.18 40.80 39.00 39.39 2.4M
2021-11-01 41.43 41.67 39.80 40.39 3.2M
2021-10-29 41.48 43.47 40.90 41.89 5.0M
2021-10-28 46.05 46.14 41.43 41.43 4.2M
2021-10-27 48.08 48.65 44.57 46.03 2.2M
2021-10-26 49.00 49.39 46.89 48.08 2.0M
2021-10-25 47.13 49.69 47.06 48.70 2.3M
2021-10-22 47.93 48.85 46.70 47.42 1.4M
2021-10-21 47.51 49.39 47.08 47.93 1.4M
2021-10-20 47.50 48.59 46.01 48.03 2.1M
2021-10-19 47.00 47.72 45.72 47.30 1.4M
2021-10-18 45.28 47.50 44.77 46.72 2.1M
2021-10-15 47.52 49.00 45.48 45.68 2.9M
2021-10-14 47.01 50.99 46.77 48.79 3.6M
2021-10-13 50.70 50.98 45.73 46.40 3.4M
2021-10-12 51.41 52.20 48.81 48.86 2.4M
2021-10-11 53.33 53.33 49.50 50.65 2.0M
2021-10-08 53.00 55.00 51.30 52.08 2.5M
2021-09-30 51.68 53.45 49.51 51.94 2.3M
2021-09-29 54.62 55.16 51.79 52.03 2.3M
2021-09-28 53.30 56.90 52.10 55.10 3.1M
2021-09-27 55.00 55.70 52.00 54.59 2.7M
2021-09-24 54.81 57.00 52.25 55.20 5.0M
2021-09-23 49.90 54.80 49.00 54.80 4.2M
2021-09-22 52.00 52.00 46.99 49.82 3.3M
2021-09-17 49.00 52.50 48.37 50.78 4.2M
2021-09-16 45.88 49.75 45.88 48.11 3.3M
2021-09-15 45.92 46.78 45.73 46.13 1.1M
2021-09-14 47.08 47.46 46.00 46.19 1.3M
2021-09-13 46.65 47.44 44.95 46.96 2.0M
2021-09-10 45.25 47.44 44.95 46.21 1.8M
2021-09-09 45.39 46.35 44.72 45.52 1.5M
2021-09-08 45.78 46.46 44.44 45.66 2.3M
2021-09-07 47.21 47.21 45.06 45.59 2.3M
2021-09-06 49.68 49.68 44.40 46.79 3.8M
2021-09-03 50.50 52.50 48.63 48.80 3.6M
2021-09-02 47.45 50.47 45.70 49.70 3.7M
2021-09-01 48.38 49.44 45.00 46.55 3.6M
2021-08-31 48.00 51.55 47.90 48.35 4.1M
2021-08-30 49.01 49.18 47.05 48.35 3.7M
2021-08-27 48.00 49.87 46.58 49.00 6.1M
2021-08-26 41.70 45.54 40.94 45.54 3.5M
2021-08-25 42.00 42.10 39.80 41.40 2.1M
2021-08-24 41.75 42.85 40.01 41.41 2.9M
2021-08-23 39.50 41.34 39.01 41.22 3.1M
2021-08-20 41.45 41.45 38.87 39.01 2.0M
2021-08-19 39.86 41.50 39.09 41.00 1.8M
2021-08-18 40.00 41.41 39.58 40.10 1.9M
2021-08-17 41.80 42.87 39.80 40.10 2.9M
2021-08-16 41.99 44.01 41.20 42.56 2.7M
2021-08-13 41.55 43.41 41.00 42.03 2.8M
2021-08-12 40.20 42.88 39.47 41.46 3.3M
2021-08-11 40.10 40.97 38.91 40.19 2.3M
2021-08-10 40.10 40.58 39.17 39.88 1.3M
2021-08-09 39.76 40.24 38.83 39.80 1.4M
2021-08-06 40.20 40.80 39.01 39.66 1.7M
2021-08-05 41.96 42.00 39.60 39.80 2.9M
2021-08-04 41.49 43.00 40.47 41.96 3.8M
2021-08-03 40.76 41.19 36.66 39.42 2.6M
2021-08-02 41.74 41.87 39.84 40.65 3.0M
2021-07-30 41.00 42.65 40.80 41.63 4.2M
2021-07-29 40.31 43.00 39.82 40.10 4.4M
2021-07-28 42.01 42.19 38.38 39.71 4.6M
2021-07-27 41.80 44.50 41.25 42.50 4.7M
2021-07-26 41.76 42.68 40.22 41.84 3.9M
2021-07-23 41.08 42.81 39.14 41.74 5.9M
2021-07-22 37.46 41.21 37.22 41.21 5.9M
2021-07-21 36.52 39.10 36.00 37.46 7.8M
2021-07-20 33.01 36.52 31.61 36.52 8.5M
2021-07-19 35.50 35.50 32.50 33.20 9.4M
2021-07-16 34.00 35.68 33.44 35.68 3.2M
2021-07-15 29.47 32.44 28.96 32.44 5.8M
2021-07-14 29.25 30.70 28.65 29.49 5.2M
2021-07-13 27.80 29.50 27.20 28.79 3.6M
2021-07-12 28.30 28.33 27.72 27.90 1.3M
2021-07-09 28.91 28.91 27.70 28.16 1.7M
2021-07-08 29.40 30.21 28.40 28.91 2.2M
2021-07-07 27.58 29.14 27.20 29.01 2.8M
2021-07-06 27.74 29.00 27.38 27.58 1.9M
2021-07-05 26.93 27.57 26.50 27.30 1.3M
2021-07-02 26.38 27.00 26.30 26.75 1.1M
2021-07-01 27.90 27.91 26.37 26.51 1.4M
2021-06-30 26.77 27.58 26.51 27.29 1.1M
2021-06-29 26.79 27.40 26.79 26.88 1.0M
2021-06-28 27.01 27.76 26.85 27.16 1.0M
2021-06-25 27.29 27.35 26.78 26.85 1.7M
2021-06-24 27.56 28.26 27.13 27.29 1.5M
2021-06-23 28.87 28.99 27.78 27.86 2.0M
2021-06-22 28.00 29.12 27.67 28.39 2.1M
2021-06-21 27.24 29.30 27.24 28.00 3.1M
2021-06-18 26.88 27.49 26.19 27.11 2.4M
2021-06-17 27.28 27.93 26.77 27.04 2.3M
2021-06-16 28.84 29.65 27.70 27.83 3.1M
2021-06-15 30.99 31.00 28.35 28.80 3.4M
2021-06-11 29.23 30.82 29.18 30.25 3.8M
2021-06-10 29.98 30.28 28.80 28.91 3.7M
2021-06-09 30.11 30.80 28.50 30.01 5.5M
2021-06-08 26.71 29.10 26.71 29.10 4.4M
2021-06-07 25.51 27.21 25.51 26.45 3.7M
2021-06-04 25.07 25.75 24.02 25.39 4.8M
2021-06-03 25.50 25.96 24.48 25.10 7.8M
2021-06-02 22.78 24.48 22.50 24.48 7.4M
2021-06-01 22.03 22.50 21.90 22.25 1.2M
2021-05-31 21.80 22.65 21.51 22.23 1.5M
2021-05-28 22.20 22.20 21.59 21.69 1.2M
2021-05-27 22.05 22.85 22.00 22.21 1.2M
2021-05-26 22.00 22.38 21.91 22.10 1.1M
2021-05-25 22.45 22.60 21.69 22.08 1.4M
2021-05-24 22.70 22.96 22.13 22.44 1.5M
2021-05-21 21.88 22.79 21.80 22.02 1.7M
2021-05-20 21.97 22.55 21.68 22.18 2.5M
2021-05-19 23.08 24.29 22.50 22.50 5.4M
2021-05-18 20.71 22.08 20.71 22.08 2.3M
2021-05-17 20.84 20.89 19.88 20.07 1.0M
2021-05-14 20.84 22.10 20.73 20.79 1.3M
2021-05-13 20.85 20.90 20.67 20.68 0.3M
2021-05-12 20.87 20.98 20.62 20.76 0.4M
2021-05-11 20.52 21.06 20.50 20.91 0.5M
2021-05-10 20.99 21.15 20.52 20.71 0.5M
2021-05-07 20.22 21.08 19.85 20.85 1.1M
2021-05-06 19.93 20.66 19.93 20.20 0.5M
2021-04-30 21.20 21.20 19.80 20.02 1.0M
2021-04-29 21.00 21.07 20.35 20.81 0.9M
2021-04-28 20.10 20.79 19.74 20.66 1.1M
2021-04-27 20.48 20.48 19.89 19.91 0.6M
2021-04-26 19.56 20.75 19.40 20.19 1.0M
2021-04-23 19.95 19.95 19.40 19.53 0.4M
2021-04-22 20.00 20.15 19.66 19.72 0.4M
2021-04-21 20.29 20.29 19.85 20.00 0.4M
2021-04-20 20.21 20.99 20.11 20.12 0.5M
2021-04-19 20.03 20.39 19.82 20.39 0.5M
2021-04-16 19.62 20.09 19.46 20.03 0.5M
2021-04-15 19.52 19.90 19.42 19.50 0.5M
2021-04-14 19.60 19.89 19.27 19.72 0.3M
2021-04-13 19.49 19.75 19.10 19.30 0.3M
2021-04-12 19.83 19.96 19.41 19.45 0.3M
2021-04-09 19.80 19.99 19.74 19.83 0.3M
2021-04-08 20.36 20.36 19.83 19.88 0.3M
2021-04-07 20.03 20.40 20.01 20.20 0.4M
2021-04-06 19.70 20.16 19.42 20.04 0.4M
2021-04-02 19.57 19.67 19.17 19.58 0.4M
2021-04-01 19.99 20.13 19.45 19.50 0.7M
2021-03-31 20.08 20.10 19.80 19.97 0.4M
2021-03-30 20.10 20.21 19.80 20.08 0.6M
2021-03-29 20.01 20.68 20.00 20.27 0.7M
2021-03-26 19.69 20.77 19.69 20.01 1.0M
2021-03-25 20.31 20.40 19.50 19.78 2.2M
2021-03-24 20.23 22.44 20.23 20.87 3.0M
2021-03-23 21.05 21.20 20.40 20.40 0.9M
2021-03-22 20.19 21.05 19.95 21.04 1.1M
2021-03-19 20.25 20.49 19.65 19.91 0.9M
2021-03-18 20.61 20.76 20.38 20.40 0.4M
2021-03-17 21.00 21.00 20.46 20.55 0.6M
2021-03-16 20.64 21.20 20.61 20.88 0.7M
2021-03-15 20.44 21.39 20.22 20.77 1.0M
2021-03-12 19.70 20.65 19.70 20.44 0.9M
2021-03-11 19.60 19.95 19.51 19.70 0.6M
2021-03-10 20.26 20.26 19.36 19.60 0.8M
2021-03-09 20.41 20.92 19.61 19.92 1.1M
2021-03-08 20.99 21.43 20.61 20.92 1.0M
2021-03-05 20.88 21.22 20.60 20.81 0.9M
2021-03-04 21.01 21.55 20.73 20.90 1.2M
2021-03-03 21.57 21.80 20.41 21.40 2.3M
2021-03-02 20.56 22.17 20.20 21.38 3.0M
2021-03-01 19.04 20.77 19.04 20.48 2.8M
2021-02-26 19.26 19.59 18.76 19.08 1.9M
2021-02-25 20.84 20.84 19.20 19.80 3.7M
2021-02-24 20.20 21.13 19.24 21.13 4.4M
2021-02-23 19.00 19.37 18.60 19.21 1.6M
2021-02-22 18.40 19.32 18.30 19.00 1.8M
2021-02-19 17.69 18.60 17.51 18.49 1.3M
2021-02-18 16.61 18.00 16.61 17.94 1.5M
2021-02-10 15.88 17.30 15.88 16.60 1.5M
2021-02-09 16.41 16.58 15.73 15.95 1.4M
2021-02-08 15.69 15.69 15.16 15.30 1.0M
2021-02-05 16.21 16.47 15.42 15.58 1.8M
2021-02-04 16.56 16.80 16.17 16.20 0.6M
2021-02-03 16.94 17.13 16.56 16.70 0.9M
2021-02-02 17.24 17.59 16.92 16.94 0.9M
2021-02-01 17.38 17.70 17.15 17.40 0.5M
2021-01-29 17.80 18.04 17.25 17.42 0.6M
2021-01-28 18.24 18.47 17.80 17.91 0.7M
2021-01-27 17.66 18.86 17.55 18.18 1.4M
2021-01-26 17.45 18.79 17.33 17.66 0.9M
2021-01-25 18.15 18.30 16.90 17.33 2.2M
2021-01-22 18.38 19.11 18.20 18.58 1.1M
2021-01-21 18.08 18.46 17.73 18.39 0.8M
2021-01-20 17.97 18.19 17.60 18.06 0.6M
2021-01-19 17.75 18.20 17.74 17.97 0.7M
2021-01-18 17.36 17.95 17.32 17.75 0.8M
2021-01-15 16.65 17.60 16.56 17.36 1.2M
2021-01-14 16.39 16.89 16.22 16.55 0.7M
2021-01-13 16.62 16.92 16.18 16.32 0.7M
2021-01-12 16.63 17.00 16.41 16.48 0.7M
2021-01-11 17.03 17.27 16.58 16.63 0.7M
2021-01-08 16.95 17.39 16.35 16.99 0.8M
2021-01-07 17.66 17.71 16.90 16.95 1.5M
2021-01-06 18.20 18.22 17.68 17.82 1.0M
2021-01-05 18.40 18.53 18.15 18.20 1.0M
2021-01-04 18.22 18.60 18.04 18.39 1.3M