嘉澳环保

603822
🏛️ 中国 →
75.53
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
2025-09-26 72.48 77.10 72.48 75.53 2.1M
2025-09-25 73.01 74.01 72.00 73.20 1.4M
2025-09-24 73.50 74.78 72.19 72.73 1.9M
2025-09-23 76.10 76.22 71.12 72.97 2.7M
2025-09-22 76.38 77.20 74.00 75.95 2.0M
2025-09-19 77.17 79.45 74.94 76.20 2.7M
2025-09-18 81.54 82.01 76.00 76.79 3.2M
2025-09-17 84.50 84.50 81.69 82.20 1.4M
2025-09-16 81.49 84.97 81.49 84.23 1.7M
2025-09-15 85.00 85.00 79.95 81.69 2.4M
2025-09-12 85.55 85.78 82.00 84.90 1.8M
2025-09-11 85.00 85.50 83.50 85.07 1.8M
2025-09-10 86.73 86.73 81.20 84.40 3.0M
2025-09-09 87.50 89.85 84.68 88.00 4.2M
2025-09-08 77.61 84.69 77.50 84.69 3.8M
2025-09-05 72.08 77.50 71.76 76.99 2.5M
2025-09-04 70.88 73.49 70.01 72.00 2.7M
2025-09-03 72.33 75.01 70.11 70.65 2.4M
2025-09-02 73.13 73.80 70.59 71.20 1.9M
2025-09-01 70.15 74.12 69.33 73.09 2.2M
2025-08-29 71.03 72.00 68.70 70.39 1.6M
2025-08-28 69.10 72.10 68.69 71.03 2.0M
2025-08-27 70.18 73.65 69.53 70.13 3.2M
2025-08-26 66.36 70.47 66.36 70.18 2.8M
2025-08-25 66.85 67.97 64.50 66.55 3.2M
2025-08-22 67.62 68.20 65.12 66.85 2.5M
2025-08-21 62.26 68.60 62.26 66.46 3.8M
2025-08-20 60.50 66.15 60.50 63.81 5.0M
2025-08-19 63.00 63.00 59.25 60.56 2.8M
2025-08-18 59.89 62.60 59.66 62.25 2.8M
2025-08-15 60.05 61.75 59.60 59.77 1.7M
2025-08-14 62.19 63.13 60.12 60.19 2.0M
2025-08-13 60.12 64.01 60.12 62.72 3.4M
2025-08-12 60.36 60.94 59.51 60.10 1.0M
2025-08-11 59.26 61.80 59.26 60.14 1.2M
2025-08-08 60.09 60.80 59.12 59.37 1.0M
2025-08-07 61.10 61.60 60.10 60.32 1.3M
2025-08-06 59.52 64.02 59.52 61.58 2.3M
2025-08-05 59.00 59.61 57.75 59.51 1.6M
2025-08-04 58.50 59.70 58.50 58.99 1.3M
2025-08-01 59.27 61.07 59.27 59.96 1.3M
2025-07-31 62.84 62.84 58.95 59.95 2.9M
2025-07-30 64.27 66.66 61.55 61.55 4.7M
2025-07-29 60.00 64.91 59.10 64.91 4.8M
2025-07-28 62.18 62.49 58.71 59.01 3.8M
2025-07-25 61.50 63.50 60.55 63.00 3.2M
2025-07-24 59.09 60.53 58.50 60.53 2.2M
2025-07-23 61.13 61.49 59.24 59.45 1.7M
2025-07-22 58.80 61.05 58.30 60.95 3.0M
2025-07-21 57.80 59.80 57.80 59.40 2.0M
2025-07-18 58.98 59.78 57.51 59.22 2.2M
2025-07-17 58.56 59.32 57.74 58.97 1.9M
2025-07-16 57.38 58.58 56.71 58.45 1.7M
2025-07-15 57.14 60.00 56.82 57.72 2.3M
2025-07-14 58.12 59.85 57.50 57.50 2.3M
2025-07-11 57.43 58.48 57.06 58.12 1.9M
2025-07-10 56.88 58.42 56.40 57.25 1.7M
2025-07-09 57.60 59.00 56.61 57.01 2.4M
2025-07-08 56.96 57.98 56.06 56.97 3.8M
2025-07-07 52.53 57.16 51.02 57.16 4.7M
2025-07-04 53.00 53.92 51.91 51.96 1.2M
2025-07-03 52.49 54.17 52.49 53.33 1.1M
2025-07-02 52.55 54.49 52.25 52.51 1.6M
2025-07-01 52.09 53.54 51.20 53.54 1.9M
2025-06-30 50.75 52.96 49.81 52.13 2.4M
2025-06-27 51.36 52.49 50.15 50.20 1.8M
2025-06-26 52.50 53.19 51.30 51.80 2.4M
2025-06-25 50.51 53.99 49.90 52.89 4.1M
2025-06-24 49.85 54.54 49.85 50.54 5.0M
2025-06-23 50.19 50.19 47.00 49.58 5.0M
2025-06-20 52.83 53.38 48.05 49.99 8.0M
2025-06-19 57.93 60.58 53.01 53.39 5.0M
2025-06-18 60.01 60.12 57.77 58.06 2.2M
2025-06-17 59.80 62.00 59.11 59.59 2.7M
2025-06-16 60.02 61.34 57.86 59.10 2.2M
2025-06-13 61.00 61.97 58.73 60.17 3.1M
2025-06-12 56.38 61.76 56.15 59.30 3.9M
2025-06-11 54.79 56.55 54.79 56.15 1.6M
2025-06-10 55.24 56.13 53.80 55.30 1.7M
2025-06-09 56.90 56.90 55.21 55.66 1.8M
2025-06-06 54.00 56.35 52.50 55.74 3.7M
2025-06-05 54.45 56.24 53.68 54.00 2.5M
2025-06-04 53.30 55.63 52.75 54.40 3.0M
2025-06-03 49.60 53.09 48.30 52.15 2.5M
2025-05-30 49.20 49.39 48.45 48.85 0.7M
2025-05-29 49.42 49.60 48.44 48.76 0.7M
2025-05-28 49.56 49.89 48.51 48.68 0.9M
2025-05-27 48.77 50.15 48.76 49.83 1.7M
2025-05-26 48.50 49.42 47.54 48.80 1.0M
2025-05-23 50.53 50.81 48.50 48.73 1.9M
2025-05-22 48.00 51.00 48.00 50.49 2.7M
2025-05-21 49.95 50.18 47.88 48.65 1.9M
2025-05-20 50.06 50.69 47.50 49.86 2.6M
2025-05-19 51.31 51.50 49.78 50.06 1.2M
2025-05-16 50.60 51.89 50.36 51.30 1.0M
2025-05-15 52.00 52.30 50.97 51.05 1.0M
2025-05-14 52.44 52.60 51.45 51.99 0.9M
2025-05-13 53.08 53.90 51.88 52.44 1.1M
2025-05-12 53.44 53.98 52.52 52.88 1.1M
2025-05-09 53.91 54.25 53.02 53.19 1.0M
2025-05-08 56.10 56.31 53.20 54.25 2.2M
2025-05-07 53.51 56.86 53.50 56.33 3.5M
2025-05-06 56.65 57.88 52.67 52.71 5.2M
2025-04-30 60.60 62.00 57.88 58.52 4.2M
2025-04-29 58.61 62.00 57.00 60.30 5.6M
2025-04-28 54.85 56.50 52.70 56.37 1.7M
2025-04-25 56.27 56.98 54.90 55.20 1.4M
2025-04-24 56.02 57.28 55.23 56.50 1.6M
2025-04-23 53.30 58.58 53.30 56.50 2.8M
2025-04-22 52.99 54.49 50.00 53.30 3.0M
2025-04-21 53.44 54.65 52.30 53.62 1.5M
2025-04-18 54.79 54.80 53.00 53.70 1.3M
2025-04-17 56.60 57.30 54.50 55.47 1.3M
2025-04-16 57.33 58.50 55.93 56.60 1.1M
2025-04-15 57.99 58.30 56.11 57.36 1.0M
2025-04-14 60.00 60.00 56.00 57.18 2.6M
2025-04-11 51.50 57.19 51.50 57.19 3.2M
2025-04-10 52.00 53.30 51.30 51.99 1.4M
2025-04-09 50.99 51.98 47.00 51.85 2.2M
2025-04-08 51.00 53.48 48.00 52.00 2.4M
2025-04-07 53.02 55.55 52.99 52.99 1.5M
2025-04-03 58.88 60.10 58.20 58.88 0.9M
2025-04-02 60.72 62.50 59.80 60.04 0.8M
2025-04-01 61.68 62.25 60.51 61.22 1.1M
2025-03-31 59.94 61.70 58.80 61.68 1.2M
2025-03-28 61.00 61.49 58.04 60.00 1.0M
2025-03-27 59.48 60.60 58.82 60.00 0.7M
2025-03-26 59.70 61.51 59.43 60.08 1.1M
2025-03-25 58.40 60.00 57.70 59.40 1.0M
2025-03-24 60.30 61.00 57.38 58.95 1.4M
2025-03-21 62.09 62.09 58.88 60.09 1.5M
2025-03-20 63.40 64.08 60.75 62.40 2.0M
2025-03-19 61.61 64.85 61.21 63.56 2.0M
2025-03-18 61.00 62.26 60.00 61.90 1.9M
2025-03-17 60.28 60.80 58.58 60.69 1.9M
2025-03-14 63.67 63.67 59.80 60.00 3.5M
2025-03-13 62.82 65.54 62.04 64.00 3.9M
2025-03-12 57.16 62.82 57.16 62.82 3.2M
2025-03-11 57.50 59.83 56.10 57.11 2.2M
2025-03-10 61.01 62.38 57.58 58.37 3.7M
2025-03-07 57.50 62.26 55.56 61.70 7.2M
2025-03-06 51.45 56.60 51.20 56.60 3.6M
2025-03-05 50.55 51.59 49.40 51.45 1.6M
2025-03-04 50.20 52.00 50.20 50.81 1.6M
2025-03-03 51.34 52.34 50.10 50.44 2.1M
2025-02-28 48.86 52.88 48.86 50.82 3.2M
2025-02-27 49.20 49.97 48.20 48.85 1.1M
2025-02-26 50.47 51.26 48.51 48.84 2.7M
2025-02-25 46.97 50.29 46.78 49.48 2.9M
2025-02-24 44.31 47.30 44.31 47.00 2.3M
2025-02-21 45.53 45.53 43.00 44.33 2.4M
2025-02-20 45.36 46.28 44.85 45.64 1.1M
2025-02-19 44.80 47.39 44.78 45.50 1.7M
2025-02-18 45.59 46.30 44.75 45.17 1.3M
2025-02-17 43.91 45.84 42.29 45.54 2.4M
2025-02-14 49.16 49.80 44.22 44.38 4.4M
2025-02-13 49.72 50.67 49.13 49.13 1.2M
2025-02-12 49.49 50.42 49.35 50.16 1.0M
2025-02-11 50.45 50.90 49.31 49.83 1.3M
2025-02-10 49.49 51.36 48.66 50.48 2.4M
2025-02-07 49.80 50.32 48.56 49.49 1.3M
2025-02-06 50.27 51.52 49.86 50.11 1.0M
2025-02-05 49.65 52.00 48.60 50.79 1.0M
2025-01-27 48.82 50.18 48.82 49.65 0.9M
2025-01-24 47.99 49.88 47.05 49.52 1.0M
2025-01-23 48.23 49.39 47.21 47.88 1.3M
2025-01-22 48.70 49.53 47.67 48.31 0.9M
2025-01-21 50.28 50.77 48.02 48.70 1.8M
2025-01-20 46.98 50.28 46.47 50.28 2.8M
2025-01-17 42.84 46.99 42.61 46.19 2.8M
2025-01-16 43.29 44.40 43.00 43.49 2.0M
2025-01-15 43.80 44.82 43.23 43.33 1.6M
2025-01-14 43.01 44.19 41.10 43.85 3.2M
2025-01-13 45.70 46.46 42.21 42.87 3.1M
2025-01-10 48.15 49.25 46.50 46.90 1.1M
2025-01-09 47.80 49.53 47.80 48.15 0.9M
2025-01-08 46.66 48.57 45.90 48.18 1.5M
2025-01-07 47.13 47.13 45.59 46.68 1.5M
2025-01-06 45.50 48.29 45.50 46.56 2.5M
2025-01-03 46.50 47.28 44.94 45.43 1.6M
2025-01-02 48.40 48.86 45.69 46.11 1.7M