嘉亨家化（300955）历史行情

以下为嘉亨家化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
2026-10-02	27.910	29.080	29.510	27.910	1.340	4.831%	185.62万	0.54亿	1.841%
2026-10-01	27.910	29.080	29.510	27.910	1.340	4.831%	185.62万	0.54亿	1.841%
2026-09-30	27.910	29.080	29.510	27.910	1.340	4.831%	1.86万	0.00亿	0.000%
2026-09-29	27.630	27.740	28.380	27.630	-0.140	-0.502%	1.31万	0.00亿	0.000%
2026-09-28	29.060	27.880	29.080	27.710	-0.890	-3.094%	1.26万	0.00亿	0.000%
2026-09-27	29.610	28.770	29.960	28.770	-0.840	-2.837%	157.31万	0.46亿	1.561%
2026-09-24	29.610	28.770	29.960	28.770	-0.840	-2.837%	1.57万	0.00亿	0.000%
2026-09-23	31.470	29.610	31.470	29.610	-0.650	-2.148%	1.95万	0.00亿	0.000%
2026-09-22	29.980	30.260	30.810	29.520	0.330	1.103%	1.22万	0.00亿	0.000%
2026-09-21	28.810	29.930	30.300	28.720	1.120	3.888%	1.26万	0.00亿	0.000%
2026-09-18	28.430	28.810	29.070	28.430	0.380	1.337%	0.98万	0.00亿	0.000%
2026-09-17	28.270	28.430	28.700	27.890	0.160	0.566%	0.91万	0.00亿	0.000%
2026-09-16	28.100	28.270	28.590	27.210	0.670	2.428%	1.17万	0.00亿	0.000%
2026-09-15	28.160	27.600	28.260	27.550	-0.610	-2.162%	1.09万	0.00亿	0.000%
2026-09-14	28.130	28.210	28.660	27.670	0.080	0.284%	1.07万	0.00亿	0.000%
2026-09-11	29.210	28.130	29.470	27.860	-1.330	-4.515%	1.61万	0.00亿	0.000%
2026-09-10	31.500	29.460	31.500	29.250	-1.440	-4.660%	1.81万	0.00亿	0.000%
2026-09-09	31.080	30.900	31.590	30.360	0.290	0.947%	1.45万	0.00亿	0.000%
2026-09-08	30.580	30.610	31.410	30.000	0.030	0.098%	1.41万	0.00亿	0.000%
2026-09-07	29.200	30.580	30.910	28.950	1.450	4.978%	2.48万	0.00亿	0.000%
2026-09-04	29.620	29.130	30.140	29.040	-0.370	-1.254%	1.08万	0.00亿	0.000%
2026-09-03	29.930	29.500	30.300	29.500	-0.430	-1.437%	1.04万	0.00亿	0.000%
2026-09-02	29.840	29.930	30.410	29.020	0.130	0.436%	1.59万	0.00亿	0.000%
2026-09-01	29.450	29.800	30.120	29.050	0.340	1.154%	1.17万	0.00亿	0.000%
2026-08-31	29.580	29.460	29.580	28.920	-0.240	-0.808%	1.00万	0.00亿	0.000%
2026-08-28	30.060	29.700	30.300	29.500	0.010	0.034%	1.07万	0.00亿	0.000%
2026-08-27	29.270	29.690	29.870	28.760	0.410	1.400%	1.55万	0.00亿	0.000%
2026-08-26	29.580	29.280	29.920	28.890	-0.510	-1.712%	1.22万	0.00亿	0.000%
2026-08-25	29.620	29.790	30.050	28.940	0.300	1.017%	1.19万	0.00亿	0.000%
2026-08-24	30.710	29.490	30.730	28.790	-1.260	-4.098%	1.46万	0.00亿	0.000%
2026-08-21	30.890	30.750	31.230	30.320	-0.140	-0.453%	1.38万	0.00亿	0.000%
2026-08-20	31.010	30.890	31.320	30.660	0.390	1.279%	1.00万	0.00亿	0.000%
2026-08-19	32.800	30.500	32.810	30.420	-2.500	-7.576%	2.01万	0.00亿	0.000%
2026-08-18	32.400	33.000	33.260	31.660	0.600	1.852%	1.95万	0.00亿	0.000%
2026-08-17	31.180	32.400	32.660	31.180	0.530	1.663%	1.85万	0.00亿	0.000%
2026-08-14	32.300	31.870	32.350	31.180	0.400	1.271%	1.29万	0.00亿	0.000%
2026-08-13	31.870	31.470	32.340	31.310	-0.240	-0.757%	1.33万	0.00亿	0.000%
2026-08-12	31.080	31.710	32.480	30.970	0.400	1.278%	2.40万	0.00亿	0.000%
2026-08-11	30.970	31.310	31.740	30.230	0.310	1.000%	1.56万	0.00亿	0.000%
2026-08-10	31.200	31.000	31.470	30.440	-0.010	-0.032%	1.34万	0.00亿	0.000%
2026-08-07	31.410	31.010	31.720	30.110	-0.410	-1.305%	1.72万	0.00亿	0.000%
2026-08-06	31.000	31.420	31.450	30.600	0.420	1.355%	1.48万	0.00亿	0.000%
2026-08-05	30.290	31.000	31.290	30.100	0.750	2.479%	1.88万	0.00亿	0.000%
2026-08-04	29.590	30.250	30.560	29.580	0.600	2.024%	2.54万	0.00亿	0.000%
2026-08-03	29.970	29.650	30.590	29.100	-0.850	-2.787%	3.47万	0.00亿	0.000%
2026-07-31	32.360	30.500	32.480	29.810	-2.180	-6.671%	5.08万	0.00亿	0.000%
2026-07-23	33.000	32.680	33.080	32.550	-0.120	-0.366%	3.01万	0.00亿	0.000%
2026-07-22	32.540	32.800	33.080	32.420	-0.060	-0.183%	3.01万	0.00亿	0.000%
2026-07-21	32.830	32.860	33.500	31.540	0.020	0.061%	3.97万	0.00亿	0.000%
2026-07-20	33.970	32.840	34.280	32.110	-0.470	-1.411%	3.93万	0.00亿	0.000%
2026-07-17	35.650	33.310	36.140	33.180	-2.250	-6.327%	3.29万	0.00亿	0.000%
2026-07-16	35.220	35.560	36.090	34.530	0.350	0.994%	1.53万	0.00亿	0.000%
2026-07-15	35.950	35.210	37.340	35.210	-0.810	-2.249%	1.81万	0.00亿	0.000%
2026-07-14	34.400	36.020	36.060	33.900	1.620	4.709%	2.27万	0.00亿	0.000%
2026-07-13	35.030	34.400	35.270	34.300	-0.510	-1.461%	1.58万	0.00亿	0.000%
2026-07-10	35.050	34.910	35.660	34.500	-0.140	-0.399%	1.43万	0.00亿	0.000%
2026-07-09	35.200	35.050	35.970	34.510	0.070	0.200%	1.66万	0.00亿	0.000%
2026-07-08	35.150	34.980	35.600	34.620	-0.120	-0.342%	1.62万	0.00亿	0.000%
2026-07-07	36.150	35.100	36.850	34.940	-1.360	-3.730%	1.45万	0.00亿	0.000%
2026-07-06	37.300	36.460	37.860	36.150	-0.880	-2.357%	1.59万	0.00亿	0.000%
2026-07-03	37.930	37.340	38.480	37.000	-0.590	-1.555%	1.84万	0.00亿	0.000%
2026-07-02	38.860	37.930	39.480	37.700	-0.170	-0.446%	2.21万	0.00亿	0.000%
2026-07-01	36.100	38.100	38.680	35.970	2.010	5.569%	2.49万	0.00亿	0.000%
2026-06-30	35.010	36.090	36.360	34.760	0.710	2.007%	1.66万	0.00亿	0.000%
2026-06-29	35.810	35.380	35.880	34.330	-0.420	-1.173%	2.15万	0.00亿	0.000%
2026-06-26	36.310	35.800	37.040	35.520	-1.100	-2.981%	1.80万	0.00亿	0.000%
2026-06-25	37.230	36.900	37.700	36.690	-0.790	-2.096%	1.93万	0.00亿	0.000%
2026-06-24	38.730	37.690	38.970	37.210	-0.870	-2.256%	1.78万	0.00亿	0.000%
2026-06-23	38.380	38.560	40.160	38.040	0.140	0.364%	2.66万	0.00亿	0.000%
2026-06-22	39.390	38.420	40.260	37.310	-1.620	-4.046%	3.16万	0.00亿	0.000%
2026-06-18	41.700	40.040	42.190	39.000	-1.700	-4.073%	3.18万	0.00亿	0.000%
2026-06-17	43.310	41.740	43.790	41.700	-1.900	-4.354%	2.57万	0.00亿	0.000%
2026-06-16	43.000	43.640	44.660	41.900	0.780	1.820%	2.92万	0.00亿	0.000%
2026-06-15	40.350	42.860	43.300	40.060	2.110	5.178%	4.94万	0.00亿	0.000%
2026-06-12	41.420	40.750	42.360	40.040	-0.280	-0.682%	1.68万	0.00亿	0.000%
2026-06-11	41.700	41.030	42.320	40.600	-0.670	-1.607%	1.72万	0.00亿	0.000%
2026-06-10	40.690	41.700	42.810	40.690	0.540	1.312%	2.51万	0.00亿	0.000%
2026-06-09	40.340	41.160	41.380	39.880	0.820	2.033%	1.87万	0.00亿	0.000%
2026-06-08	40.010	40.340	41.200	39.710	-1.050	-2.537%	1.99万	0.00亿	0.000%
2026-06-05	40.180	41.390	42.990	38.730	1.210	3.011%	3.34万	0.00亿	0.000%
2026-06-04	40.060	40.180	41.000	39.400	-0.580	-1.423%	2.17万	0.00亿	0.000%
2026-06-03	41.190	40.760	41.480	40.300	-0.430	-1.044%	2.61万	0.00亿	0.000%
2026-06-02	42.240	41.190	42.750	40.240	-1.310	-3.082%	3.14万	0.00亿	0.000%
2026-06-01	42.740	42.500	44.500	42.010	-0.490	-1.140%	3.05万	0.00亿	0.000%
2026-05-29	42.980	42.990	46.000	42.620	0.110	0.257%	5.23万	0.00亿	0.000%
2026-05-28	47.200	42.880	47.200	40.930	-4.880	-10.218%	8.19万	0.00亿	0.000%
2026-05-27	47.360	47.760	48.490	45.000	0.150	0.315%	3.95万	0.00亿	0.000%
2026-05-26	48.880	47.610	51.580	46.800	-1.190	-2.439%	4.03万	0.00亿	0.000%
2026-05-25	51.420	48.800	51.510	47.900	-1.900	-3.748%	4.86万	0.00亿	0.000%
2026-05-22	50.210	50.700	51.500	49.110	1.470	2.986%	4.50万	0.00亿	0.000%
2026-05-21	47.490	49.230	51.280	46.750	2.230	4.745%	7.45万	0.00亿	0.000%
2026-05-20	43.450	47.000	49.070	43.100	3.560	8.195%	6.05万	0.00亿	0.000%
2026-05-19	45.600	43.440	45.600	42.420	-1.350	-3.014%	4.71万	0.00亿	0.000%
2026-05-18	42.700	44.790	45.750	42.670	2.140	5.018%	5.71万	0.00亿	0.000%
2026-05-15	40.220	42.650	42.850	40.010	2.390	5.936%	5.32万	0.00亿	0.000%
2026-05-14	40.720	40.260	40.880	38.740	-0.490	-1.202%	3.52万	0.00亿	0.000%
2026-05-13	43.000	40.750	43.330	39.840	-2.470	-5.715%	5.99万	0.00亿	0.000%
2026-05-12	44.690	43.220	45.580	43.000	-0.970	-2.195%	4.72万	0.00亿	0.000%
2026-05-11	43.380	44.190	45.200	42.000	0.560	1.284%	5.12万	0.00亿	0.000%
2026-05-08	41.000	43.630	45.000	40.110	2.640	6.441%	7.37万	0.00亿	0.000%
2026-05-07	37.290	40.990	42.450	37.020	3.800	10.218%	7.48万	0.00亿	0.000%
2026-05-06	36.580	37.190	37.580	36.500	0.610	1.668%	2.50万	0.00亿	0.000%
2026-04-30	36.390	36.580	36.980	36.000	0.150	0.412%	1.60万	0.00亿	0.000%
2026-04-29	37.000	36.430	37.620	36.170	-1.010	-2.698%	2.57万	0.00亿	0.000%
2026-04-28	37.540	37.440	38.630	36.540	-0.560	-1.474%	4.00万	0.00亿	0.000%
2026-04-27	36.450	38.000	38.000	35.380	1.500	4.110%	3.58万	0.00亿	0.000%
2026-04-24	37.000	36.500	38.880	36.000	-0.470	-1.271%	2.13万	0.00亿	0.000%
2026-04-23	38.400	36.970	38.590	36.710	-1.200	-3.144%	1.97万	0.00亿	0.000%
2026-04-22	37.640	38.170	38.880	37.030	0.540	1.435%	2.47万	0.00亿	0.000%
2026-04-21	39.800	37.630	39.800	37.330	-2.190	-5.500%	3.14万	0.00亿	0.000%
2026-04-20	37.730	39.820	39.880	37.700	1.430	3.725%	3.03万	0.00亿	0.000%
2026-04-17	37.740	38.390	38.530	37.740	0.560	1.480%	2.41万	0.00亿	0.000%
2026-04-16	37.820	37.830	38.280	37.370	0.010	0.026%	1.93万	0.00亿	0.000%
2026-04-15	37.740	37.820	38.390	37.280	0.360	0.961%	2.11万	0.00亿	0.000%
2026-04-14	36.800	37.460	37.490	35.800	0.710	1.932%	2.32万	0.00亿	0.000%
2026-04-13	36.000	36.750	36.950	35.430	0.650	1.801%	2.28万	0.00亿	0.000%
2026-04-10	36.810	36.100	36.990	36.020	-0.340	-0.933%	1.86万	0.00亿	0.000%
2026-04-09	37.300	36.440	37.490	36.390	-0.640	-1.726%	2.07万	0.00亿	0.000%
2026-04-08	37.500	37.080	38.490	36.810	0.350	0.953%	3.26万	0.00亿	0.000%
2026-04-07	38.800	36.730	39.340	35.400	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-03	39.020	38.040	39.750	37.680	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-02	38.190	39.000	39.670	37.850	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-01	38.500	38.240	39.100	36.720	0.000	0.000%	4.64万	0.00亿	0.000%