嘉诚国际 (603535) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-29	11.82	11.66	-0.16	-1.35%	11.48	11.85	65957	7688	1.29%
2025-09-26	11.79	11.82	0.07	0.60%	11.59	11.98	51926	6149	1.02%
2025-09-25	11.97	11.75	-0.25	-2.08%	11.68	11.99	72042	8485	1.41%
2025-09-24	11.89	12.00	0.06	0.50%	11.85	12.27	62548	7553	1.22%
2025-09-23	12.22	11.94	-0.30	-2.45%	11.71	12.22	71439	8495	1.40%
2025-09-22	12.30	12.24	-0.14	-1.13%	12.09	12.38	51665	6314	1.01%
2025-09-19	12.30	12.38	0.09	0.73%	12.22	12.69	91958	11378	1.80%
2025-09-18	12.62	12.29	-0.28	-2.23%	12.22	12.73	95985	12000	1.88%
2025-09-17	12.79	12.57	-0.23	-1.80%	12.51	12.79	72931	9171	1.43%
2025-09-16	12.33	12.80	0.48	3.90%	12.28	12.80	119287	15045	2.33%
2025-09-15	12.44	12.32	-0.10	-0.81%	12.24	12.52	93257	11508	1.83%
2025-09-12	11.70	12.42	0.70	5.97%	11.70	12.62	190842	23478	3.74%
2025-09-11	11.26	11.72	0.46	4.09%	11.11	11.84	93743	10834	1.83%
2025-09-10	11.33	11.26	-0.08	-0.71%	11.20	11.41	34325	3866	0.67%
2025-09-09	11.88	11.34	-0.32	-2.74%	11.30	11.88	67405	7727	1.32%
2025-09-08	11.45	11.66	0.27	2.37%	11.45	11.74	66851	7760	1.31%
2025-09-05	11.40	11.39	0.17	1.52%	11.05	11.40	57335	6464	1.12%
2025-09-04	11.20	11.22	0.05	0.45%	11.01	11.37	69646	7828	1.36%
2025-09-03	11.62	11.17	-0.33	-2.87%	11.17	11.63	61459	6993	1.20%
2025-09-02	11.82	11.50	-0.29	-2.46%	11.29	11.84	101895	11747	1.99%
2025-09-01	12.03	11.79	-0.21	-1.75%	11.70	12.19	88934	10612	1.74%
2025-08-29	12.30	12.00	-0.31	-2.52%	11.87	12.41	102877	12443	2.01%
2025-08-28	12.30	12.31	-0.26	-2.07%	11.91	12.67	150610	18471	2.95%
2025-08-27	12.83	12.57	-0.42	-3.23%	12.56	13.08	142501	18247	2.79%
2025-08-26	13.00	12.99	0.44	3.51%	12.47	13.06	152440	19541	2.98%
2025-08-25	12.55	12.55	0.05	0.40%	12.45	12.95	162673	20576	3.41%
2025-08-22	12.37	12.50	0.13	1.05%	12.29	12.62	83071	10351	1.74%
2025-08-21	12.52	12.37	-0.08	-0.64%	12.22	12.55	88940	10956	1.86%
2025-08-20	12.15	12.45	0.22	1.80%	12.10	12.55	120928	15019	2.53%
2025-08-19	12.56	12.23	-0.51	-4.00%	11.93	12.68	260307	31757	5.45%
2025-08-18	13.00	12.74	-0.49	-3.70%	12.52	13.22	212890	27312	4.46%
2025-08-15	12.66	13.23	0.58	4.58%	12.66	13.67	205870	27253	4.31%
2025-08-14	12.77	12.65	-0.13	-1.02%	12.50	12.91	118206	15012	2.47%
2025-08-13	12.61	12.78	0.17	1.35%	12.50	12.85	103605	13187	2.17%
2025-08-12	12.72	12.61	-0.02	-0.16%	12.49	12.84	103363	13043	2.16%
2025-08-11	11.96	12.63	0.67	5.60%	11.96	12.85	216810	27188	4.54%
2025-08-08	11.86	11.96	0.12	1.01%	11.71	12.10	106981	12773	2.24%
2025-08-07	11.58	11.84	0.25	2.16%	11.50	12.06	127139	15055	2.66%
2025-08-06	11.58	11.59	0.02	0.17%	11.34	11.62	62187	7143	1.30%
2025-08-05	11.45	11.57	0.12	1.05%	11.31	11.59	56589	6507	1.18%
2025-08-04	11.20	11.45	0.20	1.78%	11.09	11.45	55894	6331	1.17%
2025-08-01	11.10	11.25	0.12	1.08%	11.04	11.28	50516	5663	1.06%
2025-07-31	11.39	11.13	-0.27	-2.37%	11.07	11.39	68758	7696	1.44%
2025-07-30	11.32	11.40	0.09	0.80%	11.25	11.53	61306	6966	1.28%
2025-07-29	11.31	11.31	0.00	0.00%	11.20	11.57	81646	9268	1.71%
2025-07-28	11.38	11.31	-0.28	-2.42%	11.20	11.39	120366	13602	2.52%
2025-07-25	12.30	11.59	-0.34	-2.85%	11.53	12.48	234759	27798	4.91%
2025-07-24	11.45	11.93	0.48	4.19%	11.41	12.12	208875	24805	4.37%
2025-07-23	11.57	11.45	-0.14	-1.21%	11.45	11.75	69709	8069	1.46%
2025-07-22	11.70	11.59	-0.02	-0.17%	11.44	11.87	83364	9644	1.75%
2025-07-21	11.40	11.61	0.08	0.69%	11.16	11.77	139101	15965	2.91%
2025-07-18	11.78	11.53	-0.25	-2.12%	11.36	12.33	166006	19338	3.48%
2025-07-17	11.88	11.78	-0.10	-0.84%	11.75	11.96	80264	9509	1.68%
2025-07-16	12.01	11.88	-0.18	-1.49%	11.85	12.05	72536	8659	1.52%
2025-07-15	12.00	12.06	0.00	0.00%	11.86	12.18	81436	9759	1.70%
2025-07-14	11.79	12.06	0.26	2.20%	11.79	12.36	111243	13464	2.33%
2025-07-11	11.86	11.80	-0.07	-0.59%	11.74	12.20	139853	16750	2.93%
2025-07-10	11.61	11.87	0.26	2.24%	11.50	11.95	151963	17870	3.18%
2025-07-09	11.31	11.61	0.27	2.38%	11.22	11.65	142852	16352	2.99%
2025-07-08	11.18	11.34	0.06	0.53%	11.18	11.42	117197	13267	2.45%
2025-07-07	10.81	11.28	0.43	3.96%	10.68	11.40	158771	17719	3.32%
2025-07-04	10.68	10.85	0.17	1.59%	10.57	11.08	123712	13364	2.59%
2025-07-03	10.70	10.68	-0.06	-0.56%	10.43	10.76	70614	7501	1.48%
2025-07-02	10.72	10.74	-0.02	-0.19%	10.64	10.82	67307	7209	1.41%
2025-07-01	10.64	10.76	0.12	1.13%	10.64	10.85	94327	10122	1.97%
2025-06-30	10.70	10.64	-0.15	-1.39%	10.47	10.75	111699	11809	2.34%
2025-06-27	10.59	10.79	0.20	1.89%	10.50	10.87	124500	13272	2.61%
2025-06-26	10.46	10.59	0.13	1.24%	10.34	10.85	118385	12574	2.48%
2025-06-25	10.43	10.46	0.03	0.29%	10.29	10.53	67972	7078	1.42%
2025-06-24	10.46	10.43	-0.03	-0.29%	10.36	10.58	67625	7083	1.42%
2025-06-23	10.21	10.46	0.14	1.36%	10.15	10.53	57233	5954	1.20%