嘉环科技(603206)股票行情 嘉环科技股票行情 603206股票行情_爱股网
嘉环科技(603206)股票行情
嘉环科技(603206)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 |
|---|
| 2025-10-27 | 16.69 | 16.65 | 0.00 | 0.00% | 16.51 | 16.70 | 27740 | 4610.37 | 0.91% |
| 2025-10-24 | 16.69 | 16.65 | -0.05 | -0.30% | 16.60 | 16.78 | 24253 | 4042.65 | 0.79% |
| 2025-10-23 | 16.31 | 16.70 | 0.34 | 2.08% | 16.15 | 16.80 | 35234 | 5781.70 | 1.15% |
| 2025-10-22 | 16.39 | 16.36 | -0.10 | -0.61% | 16.35 | 16.48 | 17933 | 2939.55 | 0.59% |
| 2025-10-21 | 16.60 | 16.46 | -0.24 | -1.44% | 16.40 | 16.60 | 34786 | 5731.41 | 1.14% |
| 2025-10-20 | 16.36 | 16.70 | 0.42 | 2.58% | 16.36 | 16.80 | 30439 | 5063.39 | 1.00% |
| 2025-10-17 | 16.61 | 16.28 | -0.39 | -2.34% | 16.26 | 16.77 | 24003 | 3948.21 | 0.79% |
| 2025-10-16 | 16.86 | 16.67 | -0.21 | -1.24% | 16.58 | 16.86 | 19870 | 3316.51 | 0.65% |
| 2025-10-15 | 16.75 | 16.88 | 0.20 | 1.20% | 16.64 | 17.05 | 23970 | 4049.04 | 0.79% |
| 2025-10-14 | 16.99 | 16.68 | -0.14 | -0.83% | 16.61 | 17.15 | 32991 | 5579.13 | 1.08% |
| 2025-10-13 | 16.36 | 16.82 | -0.05 | -0.30% | 16.18 | 16.85 | 31489 | 5232.85 | 1.03% |
| 2025-10-10 | 17.00 | 16.87 | -0.13 | -0.76% | 16.81 | 17.00 | 29225 | 4938.48 | 0.96% |
| 2025-10-09 | 17.00 | 17.00 | -0.07 | -0.41% | 16.90 | 17.16 | 28296 | 4820.24 | 0.93% |
| 2025-09-30 | 16.95 | 17.07 | 0.11 | 0.65% | 16.95 | 17.27 | 23403 | 4007.10 | 0.77% |
| 2025-09-29 | 16.91 | 16.96 | 0.05 | 0.30% | 16.66 | 17.08 | 24364 | 4118.30 | 0.80% |
| 2025-09-26 | 17.31 | 16.91 | -0.39 | -2.25% | 16.87 | 17.34 | 32122 | 5473.56 | 1.05% |
| 2025-09-25 | 17.13 | 17.30 | 0.17 | 0.99% | 17.10 | 17.82 | 54329 | 9483.28 | 1.78% |
| 2025-09-24 | 16.58 | 17.13 | 0.42 | 2.51% | 16.56 | 17.13 | 32660 | 5534.46 | 1.07% |
| 2025-09-23 | 17.21 | 16.71 | -0.41 | -2.39% | 16.32 | 17.21 | 42340 | 7038.17 | 1.39% |
| 2025-09-22 | 17.10 | 17.12 | 0.09 | 0.53% | 16.90 | 17.25 | 21506 | 3670.57 | 0.70% |
| 2025-09-19 | 17.27 | 17.03 | -0.19 | -1.10% | 16.93 | 17.46 | 30853 | 5281.43 | 1.01% |
| 2025-09-18 | 17.56 | 17.22 | -0.35 | -1.99% | 17.12 | 17.71 | 39518 | 6893.73 | 1.29% |
| 2025-09-17 | 17.42 | 17.57 | 0.11 | 0.63% | 17.30 | 17.63 | 26015 | 4560.16 | 0.85% |
| 2025-09-16 | 17.25 | 17.46 | 0.20 | 1.16% | 17.13 | 17.46 | 22129 | 3827.55 | 0.73% |
| 2025-09-15 | 17.50 | 17.26 | -0.27 | -1.54% | 17.18 | 17.50 | 27154 | 4689.44 | 0.89% |
| 2025-09-12 | 17.66 | 17.53 | -0.13 | -0.74% | 17.45 | 17.73 | 34575 | 6070.12 | 1.13% |
| 2025-09-11 | 16.96 | 17.66 | 0.66 | 3.88% | 16.71 | 17.76 | 76794 | 13377.96 | 2.52% |
| 2025-09-10 | 16.87 | 17.00 | 0.05 | 0.29% | 16.87 | 17.27 | 31939 | 5448.43 | 1.05% |
| 2025-09-09 | 17.25 | 16.95 | -0.33 | -1.91% | 16.81 | 17.25 | 34223 | 5815.88 | 1.12% |
| 2025-09-08 | 17.40 | 17.28 | -0.05 | -0.29% | 17.05 | 17.40 | 39200 | 6746.13 | 1.28% |
| 2025-09-05 | 17.00 | 17.33 | 0.35 | 2.06% | 16.80 | 17.36 | 33226 | 5691.89 | 1.09% |
| 2025-09-04 | 17.25 | 16.98 | -0.08 | -0.47% | 16.77 | 17.38 | 38974 | 6672.15 | 1.28% |
| 2025-09-03 | 17.89 | 17.06 | -0.71 | -4.00% | 17.03 | 17.90 | 51626 | 8982.19 | 1.69% |
| 2025-09-02 | 18.54 | 17.77 | -0.77 | -4.15% | 17.67 | 18.64 | 81760 | 14695.83 | 2.68% |
| 2025-09-01 | 18.38 | 18.54 | 0.53 | 2.94% | 18.30 | 19.49 | 113726 | 21416.56 | 3.73% |
| 2025-08-29 | 18.51 | 18.01 | -0.37 | -2.01% | 17.91 | 18.51 | 58792 | 10621.32 | 1.93% |
| 2025-08-28 | 18.62 | 18.38 | -0.24 | -1.29% | 17.76 | 18.98 | 114996 | 21131.76 | 3.77% |
| 2025-08-27 | 18.49 | 18.62 | 0.19 | 1.03% | 18.45 | 19.60 | 136401 | 25892.26 | 4.47% |
| 2025-08-26 | 18.28 | 18.43 | 0.11 | 0.60% | 18.21 | 18.54 | 50498 | 9314.41 | 1.65% |
| 2025-08-25 | 18.47 | 18.32 | -0.11 | -0.60% | 18.21 | 18.65 | 62311 | 11453.31 | 2.04% |
| 2025-08-22 | 18.29 | 18.43 | 0.14 | 0.77% | 18.19 | 18.47 | 52458 | 9642.98 | 1.72% |
| 2025-08-21 | 18.49 | 18.29 | -0.13 | -0.71% | 18.17 | 18.65 | 50601 | 9291.60 | 1.66% |
| 2025-08-20 | 18.20 | 18.42 | 0.09 | 0.49% | 18.08 | 18.43 | 45800 | 8368.39 | 1.50% |
| 2025-08-19 | 18.18 | 18.33 | 0.16 | 0.88% | 18.10 | 18.54 | 59659 | 10927.06 | 1.95% |
| 2025-08-18 | 18.15 | 18.17 | 0.23 | 1.28% | 18.00 | 18.24 | 55170 | 10005.41 | 1.81% |
| 2025-08-15 | 17.80 | 17.94 | 0.10 | 0.56% | 17.80 | 18.05 | 36917 | 6630.28 | 1.21% |
| 2025-08-14 | 18.16 | 17.84 | -0.31 | -1.71% | 17.79 | 18.20 | 50745 | 9131.38 | 1.66% |
| 2025-08-13 | 18.21 | 18.15 | -0.12 | -0.66% | 18.05 | 18.25 | 53570 | 9718.78 | 1.76% |
| 2025-08-12 | 18.37 | 18.27 | -0.15 | -0.81% | 18.09 | 18.39 | 58338 | 10621.27 | 1.91% |
| 2025-08-11 | 18.06 | 18.42 | 0.36 | 1.99% | 18.06 | 18.51 | 87812 | 16132.58 | 2.88% |
| 2025-08-08 | 18.20 | 18.06 | -0.20 | -1.10% | 17.91 | 18.33 | 65724 | 11861.08 | 2.15% |
| 2025-08-07 | 18.23 | 18.26 | 0.17 | 0.94% | 18.05 | 18.46 | 140756 | 25662.15 | 4.61% |
| 2025-08-06 | 17.48 | 18.09 | 0.61 | 3.49% | 17.39 | 18.75 | 144606 | 26312.54 | 4.74% |
| 2025-08-05 | 17.40 | 17.48 | 0.09 | 0.52% | 17.32 | 17.52 | 25450 | 4433.94 | 0.83% |
| 2025-08-04 | 17.08 | 17.39 | 0.24 | 1.40% | 17.03 | 17.40 | 28576 | 4943.28 | 0.94% |
| 2025-08-01 | 16.92 | 17.15 | 0.20 | 1.18% | 16.85 | 17.26 | 36958 | 6298.71 | 1.21% |
| 2025-07-31 | 16.99 | 16.95 | -0.49 | -2.81% | 16.70 | 17.23 | 54048 | 9213.88 | 1.77% |
| 2025-07-30 | 17.67 | 17.44 | -0.24 | -1.36% | 17.31 | 17.68 | 31396 | 5486.07 | 1.03% |
| 2025-07-29 | 17.61 | 17.68 | 0.11 | 0.63% | 17.45 | 17.68 | 34627 | 6085.96 | 1.13% |
| 2025-07-28 | 17.67 | 17.57 | -0.02 | -0.11% | 17.46 | 17.84 | 33944 | 5963.69 | 1.11% |
| 2025-07-25 | 17.38 | 17.59 | 0.16 | 0.92% | 17.38 | 17.68 | 42683 | 7505.92 | 1.40% |
| 2025-07-24 | 17.21 | 17.43 | 0.24 | 1.40% | 17.14 | 17.43 | 28674 | 4966.50 | 0.94% |
| 2025-07-23 | 17.29 | 17.19 | -0.10 | -0.58% | 17.18 | 17.38 | 31923 | 5511.20 | 1.05% |
| 2025-07-22 | 17.46 | 17.29 | -0.20 | -1.14% | 17.20 | 17.53 | 37663 | 6528.47 | 1.23% |
| 2025-07-21 | 17.43 | 17.49 | 0.07 | 0.40% | 17.36 | 17.56 | 30300 | 5288.35 | 0.99% |
| 2025-07-18 | 17.45 | 17.42 | -0.07 | -0.40% | 17.36 | 17.59 | 30552 | 5329.23 | 1.00% |
| 2025-07-17 | 17.22 | 17.49 | 0.10 | 0.58% | 17.12 | 17.63 | 51637 | 8975.72 | 1.69% |
| 2025-07-16 | 17.44 | 17.39 | 0.18 | 1.05% | 17.30 | 17.78 | 80628 | 14139.79 | 2.64% |
| 2025-07-15 | 17.18 | 17.21 | 0.04 | 0.23% | 16.93 | 17.21 | 29994 | 5124.37 | 0.98% |
| 2025-07-14 | 17.24 | 17.17 | -0.01 | -0.06% | 17.05 | 17.24 | 21645 | 3705.34 | 0.71% |
| 2025-07-11 | 17.08 | 17.18 | 0.16 | 0.94% | 16.96 | 17.22 | 37154 | 6364.29 | 1.22% |
| 2025-07-10 | 17.00 | 17.02 | 0.02 | 0.12% | 16.86 | 17.08 | 26116 | 4437.48 | 0.86% |
| 2025-07-09 | 17.08 | 17.00 | 0.00 | 0.00% | 16.93 | 17.13 | 23870 | 4063.89 | 0.78% |
| 2025-07-08 | 16.92 | 17.00 | 0.08 | 0.47% | 16.81 | 17.02 | 21957 | 3727.44 | 0.72% |
| 2025-07-07 | 16.73 | 16.92 | 0.16 | 0.95% | 16.65 | 16.92 | 17668 | 2971.25 | 0.58% |
| 2025-07-04 | 16.91 | 16.76 | -0.15 | -0.89% | 16.73 | 16.98 | 23093 | 3884.63 | 0.76% |
| 2025-07-03 | 16.89 | 16.91 | 0.01 | 0.06% | 16.78 | 17.06 | 18659 | 3155.65 | 0.61% |
| 2025-07-02 | 17.10 | 16.90 | -0.16 | -0.94% | 16.80 | 17.11 | 23057 | 3896.60 | 0.76% |
| 2025-07-01 | 17.18 | 17.06 | -0.12 | -0.70% | 16.86 | 17.19 | 28649 | 4874.34 | 0.94% |
| 2025-06-30 | 17.08 | 17.18 | 0.21 | 1.24% | 17.00 | 17.23 | 32389 | 5551.23 | 1.06% |
上证大盘股票行情在线 K线走势图
嘉环科技(603206)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
