ST嘉应（002198）历史行情
以下为ST嘉应近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.600 | 3.510 | 3.610 | 3.510 | -0.070 | -1.955% | 2.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.610 | 3.580 | 3.640 | 3.570 | -0.010 | -0.279% | 230.01万 | 0.08亿 | 0.453% |
| 2026-10-06 | 3.610 | 3.580 | 3.640 | 3.570 | -0.010 | -0.279% | 230.01万 | 0.08亿 | 0.453% |
| 2026-10-05 | 3.610 | 3.580 | 3.640 | 3.570 | -0.010 | -0.279% | 230.01万 | 0.08亿 | 0.453% |
| 2026-10-02 | 3.610 | 3.580 | 3.640 | 3.570 | -0.010 | -0.279% | 230.01万 | 0.08亿 | 0.453% |
| 2026-10-01 | 3.610 | 3.580 | 3.640 | 3.570 | -0.010 | -0.279% | 230.01万 | 0.08亿 | 0.453% |
| 2026-09-30 | 3.610 | 3.580 | 3.640 | 3.570 | -0.010 | -0.279% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.550 | 3.590 | 3.600 | 3.540 | 0.020 | 0.560% | 2.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.590 | 3.570 | 3.650 | 3.550 | -0.040 | -1.108% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.620 | 3.610 | 3.660 | 3.600 | -0.020 | -0.551% | 194.53万 | 0.07亿 | 0.383% |
| 2026-09-24 | 3.620 | 3.610 | 3.660 | 3.600 | -0.020 | -0.551% | 1.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.670 | 3.630 | 3.680 | 3.620 | -0.070 | -1.892% | 2.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.740 | 3.700 | 3.740 | 3.640 | -0.020 | -0.538% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.660 | 3.720 | 3.750 | 3.640 | 0.060 | 1.639% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.690 | 3.660 | 3.730 | 3.630 | -0.040 | -1.081% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.550 | 3.700 | 3.700 | 3.550 | 0.080 | 2.210% | 4.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.640 | 3.620 | 3.680 | 3.570 | -0.020 | -0.549% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.630 | 3.640 | 3.660 | 3.520 | 0.010 | 0.275% | 6.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.610 | 3.630 | 3.670 | 3.600 | 0.000 | 0.000% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.720 | 3.630 | 3.730 | 3.610 | -0.080 | -2.156% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.750 | 3.710 | 3.770 | 3.680 | -0.020 | -0.536% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.790 | 3.730 | 3.840 | 3.710 | -0.090 | -2.356% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.860 | 3.820 | 3.870 | 3.740 | -0.060 | -1.546% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.750 | 3.880 | 3.930 | 3.720 | 0.140 | 3.743% | 17.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.670 | 3.740 | 3.940 | 3.660 | 0.070 | 1.907% | 19.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.610 | 3.670 | 3.720 | 3.540 | 0.060 | 1.662% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.540 | 3.610 | 3.610 | 3.510 | 0.030 | 0.838% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.470 | 3.580 | 3.630 | 3.450 | 0.100 | 2.874% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.450 | 3.480 | 3.490 | 3.440 | 0.000 | 0.000% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.450 | 3.480 | 3.500 | 3.440 | 0.010 | 0.288% | 3.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.470 | 3.470 | 3.520 | 3.440 | -0.040 | -1.140% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.400 | 3.510 | 3.590 | 3.380 | 0.110 | 3.235% | 10.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.330 | 3.400 | 3.400 | 3.310 | 0.080 | 2.410% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.380 | 3.320 | 3.390 | 3.310 | -0.050 | -1.484% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.370 | 3.370 | 3.400 | 3.290 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.310 | 3.370 | 3.400 | 3.310 | 0.100 | 3.058% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.360 | 3.270 | 3.370 | 3.230 | -0.100 | -2.967% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.480 | 3.370 | 3.480 | 3.370 | -0.080 | -2.319% | 5.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.450 | 3.450 | 3.480 | 3.420 | 0.010 | 0.291% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.410 | 3.440 | 3.440 | 3.340 | 0.010 | 0.292% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.450 | 3.430 | 3.500 | 3.390 | -0.020 | -0.580% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.470 | 3.450 | 3.490 | 3.400 | 0.020 | 0.583% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.410 | 3.430 | 3.480 | 3.360 | 0.040 | 1.180% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.320 | 3.390 | 3.390 | 3.300 | 0.050 | 1.497% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.330 | 3.340 | 3.390 | 3.310 | -0.030 | -0.890% | 5.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.400 | 3.370 | 3.430 | 3.280 | -0.020 | -0.590% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.340 | 3.390 | 3.420 | 3.320 | 0.050 | 1.497% | 4.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.370 | 3.340 | 3.380 | 3.320 | -0.010 | -0.299% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.290 | 3.350 | 3.370 | 3.270 | 0.070 | 2.134% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.220 | 3.280 | 3.290 | 3.170 | 0.050 | 1.548% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.160 | 3.230 | 3.260 | 3.150 | 0.040 | 1.254% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.210 | 3.190 | 3.270 | 3.160 | 0.020 | 0.631% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.090 | 3.170 | 3.190 | 3.080 | 0.080 | 2.589% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.960 | 3.090 | 3.090 | 2.960 | 0.130 | 4.392% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.030 | 2.960 | 3.050 | 2.960 | -0.090 | -2.951% | 3.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.960 | 3.050 | 3.050 | 2.960 | 0.060 | 2.007% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.950 | 2.990 | 3.040 | 2.950 | 0.020 | 0.673% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.080 | 2.970 | 3.080 | 2.900 | -0.100 | -3.257% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.190 | 3.070 | 3.310 | 3.020 | -0.140 | -4.361% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.360 | 3.210 | 3.490 | 3.200 | -0.180 | -5.310% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.360 | 3.390 | 3.490 | 3.330 | 0.030 | 0.893% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.380 | 3.360 | 3.460 | 3.260 | -0.030 | -0.885% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.320 | 3.390 | 3.420 | 3.270 | 0.040 | 1.194% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.470 | 3.350 | 3.500 | 3.330 | -0.080 | -2.332% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.300 | 3.430 | 3.430 | 3.260 | 0.110 | 3.313% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.380 | 3.320 | 3.540 | 3.270 | -0.110 | -3.207% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.270 | 3.430 | 3.510 | 3.220 | 0.190 | 5.864% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.390 | 3.240 | 3.420 | 3.240 | -0.190 | -5.539% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.500 | 3.430 | 3.680 | 3.410 | -0.080 | -2.279% | 14.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.460 | 3.510 | 3.510 | 3.390 | 0.170 | 5.090% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.200 | 3.340 | 3.340 | 3.190 | 0.160 | 5.031% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.030 | 3.180 | 3.180 | 3.030 | 0.150 | 4.950% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.000 | 3.030 | 3.070 | 2.950 | -0.010 | -0.329% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.020 | 3.040 | 3.150 | 2.910 | 0.040 | 1.333% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.030 | 3.000 | 3.100 | 2.930 | -0.050 | -1.639% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.210 | 3.050 | 3.210 | 3.050 | -0.160 | -4.984% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.380 | 3.210 | 3.420 | 3.210 | -0.170 | -5.030% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.240 | 3.380 | 3.380 | 3.240 | 0.160 | 4.969% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.330 | 3.220 | 3.330 | 3.160 | -0.110 | -3.303% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.430 | 3.330 | 3.480 | 3.310 | -0.110 | -3.198% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.590 | 3.440 | 3.610 | 3.430 | -0.150 | -4.178% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.570 | 3.590 | 3.620 | 3.430 | 0.040 | 1.127% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.640 | 3.550 | 3.720 | 3.510 | -0.060 | -1.662% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.550 | 3.610 | 3.670 | 3.520 | 0.080 | 2.266% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.600 | 3.530 | 3.640 | 3.460 | -0.100 | -2.755% | 8.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.760 | 3.630 | 3.810 | 3.600 | -0.160 | -4.222% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.830 | 3.790 | 3.850 | 3.760 | -0.020 | -0.525% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.850 | 3.810 | 3.930 | 3.760 | -0.110 | -2.806% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.880 | 3.920 | 3.970 | 3.830 | 0.020 | 0.513% | 8.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.020 | 3.900 | 4.050 | 3.860 | -0.160 | -3.941% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.080 | 4.060 | 4.130 | 4.000 | -0.070 | -1.695% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.150 | 4.130 | 4.170 | 4.000 | 0.090 | 2.228% | 18.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.850 | 4.040 | 4.040 | 3.850 | 0.190 | 4.935% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.770 | 3.850 | 3.950 | 3.770 | 0.070 | 1.852% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.720 | 3.780 | 3.930 | 3.720 | 0.010 | 0.265% | 17.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.650 | 3.770 | 3.810 | 3.640 | 0.140 | 3.857% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.790 | 3.630 | 3.800 | 3.630 | -0.190 | -4.974% | 19.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.010 | 3.820 | 4.030 | 3.810 | -0.190 | -4.738% | 19.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.950 | 4.010 | 4.070 | 3.920 | 0.040 | 1.008% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.100 | 3.970 | 4.110 | 3.970 | -0.140 | -3.406% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.140 | 4.110 | 4.220 | 4.000 | -0.030 | -0.725% | 18.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.100 | 4.140 | 4.200 | 4.080 | 0.020 | 0.485% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.970 | 4.120 | 4.170 | 3.910 | 0.150 | 3.778% | 31.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.110 | 3.970 | 4.150 | 3.960 | -0.200 | -4.796% | 33.75万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.400 | 4.170 | 4.460 | 4.170 | -0.220 | -5.011% | 34.23万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.580 | 4.390 | 4.670 | 4.330 | -0.170 | -3.728% | 65.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.520 | 4.560 | 4.560 | 4.520 | -0.200 | -4.202% | 36.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.760 | 4.760 | 4.760 | 4.760 | -0.250 | -4.990% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.010 | 5.010 | 5.010 | 5.010 | -0.260 | -4.934% | 1.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.270 | 5.270 | 5.270 | 5.270 | -0.280 | -5.045% | 0.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.550 | 5.550 | 5.550 | 5.550 | -0.290 | -4.966% | 1.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.300 | 5.840 | 6.310 | 5.810 | -0.620 | -9.598% | 75.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.170 | 6.460 | 6.730 | 6.170 | -0.130 | -1.973% | 34.74万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.440 | 6.590 | 6.650 | 6.440 | -0.560 | -7.832% | 45.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.380 | 7.150 | 7.380 | 7.110 | -0.230 | -3.117% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.610 | 7.380 | 7.620 | 7.360 | -0.250 | -3.277% | 14.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.590 | 7.630 | 7.710 | 7.460 | 0.010 | 0.131% | 15.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.850 | 7.620 | 8.010 | 7.620 | -0.240 | -3.053% | 22.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.830 | 7.860 | 7.890 | 7.710 | 0.020 | 0.255% | 17.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.720 | 7.840 | 7.870 | 7.630 | 0.120 | 1.554% | 16.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.650 | 7.720 | 7.750 | 7.560 | 0.060 | 0.783% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.790 | 7.660 | 7.820 | 7.610 | -0.050 | -0.649% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.730 | 7.710 | 7.780 | 7.520 | 0.060 | 0.784% | 12.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.840 | 7.650 | 7.860 | 7.550 | 0.000 | 0.000% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.890 | 7.830 | 8.050 | 7.820 | 0.000 | 0.000% | 15.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.870 | 7.880 | 7.950 | 7.750 | 0.000 | 0.000% | 18.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.700 | 7.830 | 7.860 | 7.670 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.390 | 7.570 | 7.630 | 7.340 | 0.000 | 0.000% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.710 | 7.420 | 7.800 | 7.390 | 0.000 | 0.000% | 18.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.820 | 7.760 | 7.890 | 7.680 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.840 | 7.830 | 7.990 | 7.780 | 0.000 | 0.000% | 13.55万 | 0.00亿 | 0.000% |