嘉亨家化(300955)股票行情
嘉亨家化(300955)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 31.79 | 34.18 | 2.33 | 7.32% | 31.66 | 34.58 | 56907 | 18953.00 | 5.65% | 0.00 |
| 2026-03-25 | 32.62 | 31.85 | -1.01 | -3.07% | 30.00 | 33.60 | 55885 | 17736.98 | 5.54% | 0.00 |
| 2026-03-24 | 32.33 | 32.86 | 1.27 | 4.02% | 31.36 | 32.90 | 18079 | 5804.82 | 1.79% | 0.00 |
| 2026-03-23 | 33.21 | 31.59 | -2.01 | -5.98% | 31.45 | 33.71 | 23958 | 7812.69 | 2.38% | 0.00 |
| 2026-03-20 | 34.44 | 33.60 | -0.62 | -1.81% | 33.59 | 35.27 | 15736 | 5403.30 | 1.56% | 0.00 |
| 2026-03-19 | 34.86 | 34.22 | -0.73 | -2.09% | 33.90 | 34.91 | 16067 | 5506.93 | 1.59% | 0.00 |
| 2026-03-18 | 34.98 | 34.95 | 0.27 | 0.78% | 34.33 | 35.10 | 12661 | 4392.16 | 1.26% | 0.00 |
| 2026-03-17 | 35.54 | 34.68 | -0.77 | -2.17% | 34.60 | 35.82 | 16855 | 5943.51 | 1.67% | 0.00 |
| 2026-03-16 | 36.51 | 35.45 | -1.07 | -2.93% | 35.04 | 36.60 | 20083 | 7132.07 | 1.99% | 0.00 |
| 2026-03-13 | 36.37 | 36.52 | 0.17 | 0.47% | 35.80 | 37.50 | 41825 | 15304.97 | 4.15% | 0.00 |
| 2026-03-12 | 36.96 | 36.35 | -0.45 | -1.22% | 35.79 | 37.24 | 22065 | 7996.11 | 2.19% | 0.00 |
| 2026-03-11 | 35.85 | 36.80 | 0.95 | 2.65% | 35.84 | 38.00 | 53726 | 20064.21 | 5.33% | 0.00 |
| 2026-03-10 | 34.30 | 35.85 | 1.69 | 4.95% | 34.30 | 35.85 | 27898 | 9825.26 | 2.77% | 0.00 |
| 2026-03-09 | 33.93 | 34.16 | 0.06 | 0.18% | 33.37 | 34.35 | 17383 | 5881.10 | 1.72% | 0.00 |
| 2026-03-06 | 34.30 | 34.10 | 0.32 | 0.95% | 33.53 | 34.33 | 12327 | 4204.88 | 1.22% | 0.00 |
| 2026-03-05 | 34.00 | 33.78 | 0.32 | 0.96% | 33.73 | 34.59 | 13723 | 4683.32 | 1.36% | 0.00 |
| 2026-03-04 | 34.00 | 33.46 | -0.69 | -2.02% | 33.33 | 34.26 | 19384 | 6531.39 | 1.92% | 0.00 |
| 2026-03-03 | 34.18 | 34.15 | 0.11 | 0.32% | 33.95 | 35.74 | 27524 | 9536.89 | 2.73% | 0.00 |
| 2026-03-02 | 34.68 | 34.04 | -0.98 | -2.80% | 33.90 | 34.94 | 21305 | 7299.43 | 2.11% | 0.00 |
| 2026-02-27 | 35.40 | 35.02 | -0.40 | -1.13% | 34.80 | 35.59 | 26741 | 9391.09 | 2.65% | 0.00 |
| 2026-02-26 | 36.96 | 35.42 | -1.46 | -3.96% | 35.25 | 36.96 | 24547 | 8778.04 | 2.44% | 0.00 |
| 2026-02-25 | 36.46 | 36.88 | 0.51 | 1.40% | 36.12 | 36.88 | 12306 | 4503.37 | 1.22% | 0.00 |
| 2026-02-24 | 36.61 | 36.37 | 0.15 | 0.41% | 36.10 | 36.65 | 10049 | 3653.93 | 1.00% | 0.00 |
| 2026-02-13 | 36.62 | 36.22 | -0.39 | -1.07% | 36.15 | 37.16 | 16725 | 6125.14 | 1.66% | 0.00 |
| 2026-02-12 | 37.03 | 36.61 | -0.41 | -1.11% | 36.40 | 37.48 | 18946 | 6987.95 | 1.88% | 0.00 |
| 2026-02-11 | 37.27 | 37.02 | -0.40 | -1.07% | 37.00 | 37.43 | 12897 | 4790.33 | 1.28% | 0.00 |
| 2026-02-10 | 37.44 | 37.42 | 0.10 | 0.27% | 37.03 | 37.95 | 15727 | 5910.78 | 1.56% | 0.00 |
| 2026-02-09 | 37.50 | 37.32 | 0.20 | 0.54% | 37.03 | 37.60 | 12622 | 4700.53 | 1.25% | 0.00 |
| 2026-02-06 | 37.03 | 37.12 | -0.29 | -0.78% | 36.80 | 37.75 | 12811 | 4786.80 | 1.27% | 0.00 |
| 2026-02-05 | 37.13 | 37.41 | 0.28 | 0.75% | 36.83 | 37.99 | 14706 | 5514.19 | 1.46% | 0.00 |
| 2026-02-04 | 37.85 | 37.13 | -0.51 | -1.35% | 36.70 | 37.85 | 16620 | 6161.07 | 1.65% | 0.00 |
| 2026-02-03 | 37.16 | 37.64 | 0.57 | 1.54% | 36.50 | 37.68 | 23219 | 8629.16 | 2.30% | 0.00 |
| 2026-02-02 | 37.93 | 37.07 | -0.86 | -2.27% | 36.97 | 38.50 | 20412 | 7612.09 | 2.03% | 0.00 |
| 2026-01-30 | 37.57 | 37.93 | 0.15 | 0.40% | 37.57 | 38.52 | 18011 | 6845.38 | 1.79% | 0.00 |
| 2026-01-29 | 39.00 | 37.78 | -1.49 | -3.79% | 37.50 | 39.00 | 36097 | 13772.21 | 3.58% | 0.00 |
| 2026-01-28 | 41.55 | 39.27 | -2.20 | -5.31% | 39.09 | 41.78 | 43016 | 17236.34 | 4.27% | 0.00 |
| 2026-01-27 | 38.80 | 41.47 | 2.67 | 6.88% | 38.50 | 42.49 | 73935 | 30313.71 | 7.33% | 0.00 |
| 2026-01-26 | 40.48 | 38.80 | -1.26 | -3.15% | 37.95 | 40.48 | 37602 | 14572.64 | 3.73% | 0.00 |
| 2026-01-23 | 37.21 | 40.06 | 2.86 | 7.69% | 37.00 | 40.79 | 61876 | 24234.54 | 6.14% | 0.00 |
| 2026-01-22 | 37.70 | 37.20 | -0.49 | -1.30% | 37.00 | 38.35 | 19013 | 7109.54 | 1.89% | 0.00 |
| 2026-01-21 | 38.55 | 37.69 | -0.82 | -2.13% | 37.43 | 38.80 | 24546 | 9278.18 | 2.44% | 0.00 |
| 2026-01-20 | 38.72 | 38.51 | -0.21 | -0.54% | 38.10 | 39.88 | 25691 | 9938.19 | 2.55% | 0.00 |
| 2026-01-19 | 39.00 | 38.72 | -0.65 | -1.65% | 38.60 | 40.20 | 36875 | 14470.50 | 3.66% | 0.00 |
| 2026-01-16 | 37.99 | 39.37 | 1.31 | 3.44% | 37.99 | 40.90 | 58833 | 23331.28 | 5.84% | 0.00 |
| 2026-01-15 | 38.62 | 38.06 | -0.86 | -2.21% | 37.31 | 38.85 | 38628 | 14646.65 | 3.83% | 0.00 |
| 2026-01-14 | 41.41 | 38.92 | -2.21 | -5.37% | 38.84 | 41.73 | 68288 | 27159.15 | 6.77% | 0.00 |
| 2026-01-13 | 45.08 | 41.13 | -2.57 | -5.88% | 40.82 | 46.00 | 59614 | 25132.21 | 5.91% | 0.00 |
| 2026-01-12 | 40.08 | 43.70 | 3.81 | 9.55% | 40.08 | 44.49 | 80828 | 34794.75 | 8.02% | 0.00 |
| 2026-01-09 | 38.84 | 39.89 | 0.66 | 1.68% | 38.61 | 40.43 | 57585 | 22800.99 | 5.71% | 0.00 |
| 2026-01-08 | 38.92 | 39.23 | 0.16 | 0.41% | 38.28 | 41.29 | 73848 | 29318.34 | 7.33% | 0.00 |
| 2026-01-07 | 40.10 | 39.07 | -2.04 | -4.96% | 38.29 | 40.92 | 81830 | 32233.49 | 8.12% | 0.00 |
| 2026-01-06 | 45.56 | 41.11 | -4.02 | -8.91% | 40.01 | 46.66 | 141187 | 60612.14 | 14.01% | 0.00 |
| 2026-01-05 | 49.81 | 45.13 | 3.62 | 8.72% | 41.90 | 49.81 | 163547 | 76737.78 | 16.22% | 5.00 |
| 2025-12-24 | 38.99 | 41.51 | 3.19 | 8.32% | 38.61 | 43.45 | 79259 | 32514.53 | 7.86% | 0.00 |
| 2025-12-23 | 38.47 | 38.32 | 0.23 | 0.60% | 37.88 | 38.60 | 21922 | 8374.52 | 2.17% | 0.00 |
| 2025-12-22 | 40.26 | 38.09 | -2.25 | -5.58% | 38.01 | 40.34 | 39448 | 15157.46 | 3.91% | 0.00 |
| 2025-12-19 | 39.81 | 40.34 | 0.74 | 1.87% | 39.18 | 40.50 | 37101 | 14800.04 | 3.68% | 0.00 |
| 2025-12-18 | 38.80 | 39.60 | 0.30 | 0.76% | 38.38 | 39.98 | 49349 | 19278.16 | 4.90% | 0.00 |
| 2025-12-17 | 39.39 | 39.30 | 0.03 | 0.08% | 38.38 | 39.99 | 39907 | 15618.99 | 3.96% | 800.00 |
| 2025-12-16 | 38.22 | 39.27 | 0.85 | 2.21% | 37.83 | 40.88 | 74956 | 29572.82 | 7.44% | 0.00 |
| 2025-12-15 | 36.22 | 38.42 | 2.22 | 6.13% | 36.16 | 39.98 | 67535 | 26356.46 | 6.70% | 11.00 |
| 2025-12-12 | 38.00 | 36.20 | -2.15 | -5.61% | 35.80 | 38.31 | 45971 | 16761.77 | 4.56% | 0.00 |
| 2025-12-11 | 35.50 | 38.35 | 2.83 | 7.97% | 35.50 | 39.88 | 72913 | 28024.08 | 7.23% | 10.00 |
| 2025-12-10 | 36.66 | 35.52 | -0.48 | -1.33% | 34.58 | 37.00 | 38866 | 13678.77 | 3.86% | 0.00 |
| 2025-12-09 | 36.98 | 36.00 | -1.08 | -2.91% | 35.58 | 37.13 | 64581 | 23392.70 | 6.41% | 0.00 |
| 2025-12-08 | 38.50 | 37.08 | -1.43 | -3.71% | 36.20 | 38.80 | 56030 | 20860.75 | 5.56% | 1.00 |
| 2025-12-05 | 37.50 | 38.51 | 0.99 | 2.64% | 37.12 | 38.97 | 27291 | 10449.00 | 2.71% | 0.00 |
| 2025-12-04 | 38.00 | 37.52 | -0.67 | -1.75% | 37.09 | 38.20 | 21931 | 8244.17 | 2.18% | 0.00 |
| 2025-12-03 | 39.39 | 38.19 | -1.26 | -3.19% | 36.66 | 39.84 | 53038 | 20328.63 | 5.26% | 0.00 |
| 2025-12-02 | 39.22 | 39.45 | 0.31 | 0.79% | 38.70 | 39.85 | 25156 | 9904.60 | 2.50% | 1000.00 |
| 2025-12-01 | 40.17 | 39.14 | -1.14 | -2.83% | 38.45 | 40.28 | 37230 | 14534.72 | 3.69% | 1000.00 |
| 2025-11-28 | 38.50 | 40.28 | 2.44 | 6.45% | 37.56 | 40.35 | 67079 | 26589.04 | 6.65% | 0.00 |
| 2025-11-27 | 38.46 | 37.84 | 0.00 | 0.00% | 37.37 | 38.46 | 19565 | 7415.21 | 1.94% | 1000.00 |
| 2025-11-26 | 38.60 | 37.84 | -1.11 | -2.85% | 37.18 | 38.60 | 36004 | 13584.85 | 3.57% | 0.00 |
| 2025-11-25 | 36.52 | 38.95 | 2.43 | 6.65% | 36.15 | 39.18 | 47604 | 18298.24 | 4.72% | 0.00 |
| 2025-11-24 | 38.01 | 36.52 | -2.06 | -5.34% | 35.80 | 38.57 | 29930 | 11103.16 | 2.97% | 0.00 |
| 2025-11-21 | 37.90 | 38.58 | 0.29 | 0.76% | 37.40 | 39.00 | 41639 | 15933.62 | 4.13% | 0.00 |
| 2025-11-20 | 38.00 | 38.29 | 0.56 | 1.48% | 37.03 | 38.65 | 27308 | 10338.93 | 2.71% | 0.00 |
| 2025-11-19 | 38.07 | 37.73 | -0.86 | -2.23% | 36.50 | 38.50 | 46040 | 17312.34 | 4.57% | 0.00 |
| 2025-11-18 | 39.40 | 38.59 | -0.13 | -0.34% | 37.63 | 41.00 | 44479 | 17325.28 | 4.41% | 0.00 |
深证大盘股票行情在线 K线走势图
嘉亨家化(300955)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
