汇嘉时代（603101）历史行情
以下为汇嘉时代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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.030 | 7.670 | 8.070 | 7.660 | -0.410 | -5.074% | 38.38万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.630 | 8.080 | 8.250 | 7.630 | 0.350 | 4.528% | 49.74万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.300 | 7.730 | 8.790 | 7.720 | -0.260 | -3.254% | 53.71万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.250 | 7.990 | 7.990 | 7.180 | 0.730 | 10.055% | 18.75万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.370 | 7.260 | 7.400 | 7.230 | -0.130 | -1.759% | 5.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.350 | 7.390 | 7.430 | 7.280 | 0.020 | 0.271% | 427.36万 | 0.31亿 | 0.909% |
| 2026-10-06 | 7.350 | 7.390 | 7.430 | 7.280 | 0.020 | 0.271% | 427.36万 | 0.31亿 | 0.909% |
| 2026-10-05 | 7.350 | 7.390 | 7.430 | 7.280 | 0.020 | 0.271% | 427.36万 | 0.31亿 | 0.909% |
| 2026-10-02 | 7.350 | 7.390 | 7.430 | 7.280 | 0.020 | 0.271% | 427.36万 | 0.31亿 | 0.909% |
| 2026-10-01 | 7.350 | 7.390 | 7.430 | 7.280 | 0.020 | 0.271% | 427.36万 | 0.31亿 | 0.909% |
| 2026-09-30 | 7.350 | 7.390 | 7.430 | 7.280 | 0.020 | 0.271% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.210 | 7.370 | 7.390 | 7.210 | 0.070 | 0.959% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.240 | 7.300 | 7.350 | 7.200 | 0.040 | 0.551% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.330 | 7.260 | 7.370 | 7.230 | -0.100 | -1.359% | 420.08万 | 0.31亿 | 0.893% |
| 2026-09-24 | 7.330 | 7.260 | 7.370 | 7.230 | -0.100 | -1.359% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.500 | 7.360 | 7.520 | 7.330 | -0.150 | -1.997% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.520 | 7.510 | 7.590 | 7.420 | -0.050 | -0.661% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.430 | 7.560 | 7.570 | 7.400 | 0.130 | 1.750% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.380 | 7.430 | 7.540 | 7.330 | 0.080 | 1.088% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.370 | 7.350 | 7.390 | 7.210 | -0.010 | -0.136% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.190 | 7.360 | 7.470 | 7.100 | 0.130 | 1.798% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.650 | 7.230 | 7.730 | 7.230 | -0.390 | -5.118% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.500 | 7.620 | 7.740 | 7.420 | 0.050 | 0.661% | 10.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.900 | 7.570 | 8.010 | 7.510 | -0.260 | -3.321% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.080 | 7.830 | 8.100 | 7.790 | -0.260 | -3.214% | 11.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.890 | 8.090 | 8.200 | 7.810 | 0.160 | 2.018% | 14.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.900 | 7.930 | 8.010 | 7.830 | 0.040 | 0.507% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.730 | 7.890 | 7.930 | 7.690 | 0.200 | 2.601% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.610 | 7.690 | 7.770 | 7.530 | 0.020 | 0.261% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.660 | 7.670 | 7.790 | 7.620 | -0.020 | -0.260% | 9.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.720 | 7.690 | 7.780 | 7.570 | -0.080 | -1.030% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.590 | 7.770 | 7.800 | 7.550 | 0.260 | 3.462% | 14.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.710 | 7.510 | 7.710 | 7.470 | -0.160 | -2.086% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.420 | 7.670 | 7.770 | 7.380 | 0.230 | 3.091% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.400 | 7.440 | 7.470 | 7.360 | 0.020 | 0.270% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.290 | 7.420 | 7.450 | 7.270 | 0.060 | 0.815% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.200 | 7.360 | 7.380 | 7.140 | 0.170 | 2.364% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.160 | 7.190 | 7.260 | 7.090 | 0.030 | 0.419% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.300 | 7.160 | 7.380 | 7.070 | -0.210 | -2.849% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.290 | 7.370 | 7.490 | 7.280 | 0.080 | 1.097% | 11.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.390 | 7.290 | 7.450 | 7.150 | -0.090 | -1.220% | 12.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.200 | 7.380 | 7.420 | 7.160 | 0.170 | 2.358% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.100 | 7.210 | 7.220 | 6.990 | 0.090 | 1.264% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.210 | 7.120 | 7.290 | 7.050 | -0.130 | -1.793% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.400 | 7.250 | 7.420 | 7.230 | -0.190 | -2.554% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.410 | 7.440 | 7.470 | 7.300 | 0.060 | 0.813% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.480 | 7.380 | 7.480 | 7.340 | -0.080 | -1.072% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.250 | 7.460 | 7.460 | 7.200 | 0.240 | 3.324% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.340 | 7.220 | 7.340 | 7.080 | -0.150 | -2.035% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.310 | 7.370 | 7.380 | 7.250 | 0.060 | 0.821% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.290 | 7.310 | 7.340 | 7.200 | -0.010 | -0.137% | 8.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.380 | 7.320 | 7.400 | 7.230 | -0.050 | -0.678% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.130 | 7.370 | 7.370 | 7.100 | 0.250 | 3.511% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.010 | 7.120 | 7.190 | 7.000 | -0.040 | -0.559% | 14.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.280 | 7.160 | 7.480 | 7.120 | -0.180 | -2.452% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.250 | 7.340 | 7.410 | 7.170 | 0.130 | 1.803% | 12.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.970 | 7.210 | 7.300 | 6.960 | 0.170 | 2.415% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.800 | 7.040 | 7.050 | 6.760 | 0.180 | 2.624% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.890 | 6.860 | 7.020 | 6.740 | -0.120 | -1.719% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.800 | 6.980 | 6.980 | 6.710 | 0.160 | 2.346% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.810 | 6.820 | 6.940 | 6.760 | 0.000 | 0.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.900 | 6.820 | 6.950 | 6.730 | -0.050 | -0.728% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.860 | 6.870 | 7.110 | 6.780 | -0.120 | -1.717% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.110 | 6.990 | 7.440 | 6.900 | -0.190 | -2.646% | 15.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.050 | 7.180 | 7.260 | 7.030 | 0.070 | 0.985% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.800 | 7.110 | 7.190 | 6.800 | 0.230 | 3.343% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.760 | 6.880 | 7.030 | 6.710 | 0.220 | 3.303% | 10.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.850 | 6.660 | 6.940 | 6.640 | -0.210 | -3.057% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.570 | 6.870 | 6.950 | 6.510 | 0.210 | 3.153% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.830 | 6.660 | 6.900 | 6.560 | -0.260 | -3.757% | 18.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.800 | 6.920 | 7.100 | 6.670 | -0.050 | -0.717% | 20.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.470 | 6.970 | 7.470 | 6.730 | 0.180 | 2.651% | 29.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.880 | 6.790 | 6.890 | 6.760 | -0.120 | -1.737% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.750 | 6.910 | 6.930 | 6.710 | 0.160 | 2.370% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.500 | 6.750 | 6.770 | 6.500 | 0.200 | 3.053% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.240 | 6.550 | 6.610 | 6.230 | 0.310 | 4.968% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.290 | 6.240 | 6.350 | 6.170 | -0.090 | -1.422% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.250 | 6.330 | 6.370 | 6.000 | 0.110 | 1.768% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.350 | 6.220 | 6.350 | 6.180 | -0.150 | -2.355% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.450 | 6.370 | 6.510 | 6.330 | -0.090 | -1.393% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.700 | 6.460 | 6.720 | 6.410 | -0.280 | -4.154% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.650 | 6.740 | 6.840 | 6.600 | 0.100 | 1.506% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.650 | 6.640 | 6.660 | 6.450 | -0.020 | -0.300% | 7.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.710 | 6.660 | 6.750 | 6.610 | -0.080 | -1.187% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.890 | 6.740 | 6.930 | 6.710 | -0.150 | -2.177% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.870 | 6.890 | 6.930 | 6.750 | -0.030 | -0.434% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.930 | 6.920 | 7.100 | 6.860 | 0.030 | 0.435% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.840 | 6.890 | 6.970 | 6.770 | 0.100 | 1.473% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.840 | 6.790 | 6.970 | 6.730 | -0.100 | -1.451% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.950 | 6.890 | 6.960 | 6.800 | -0.060 | -0.863% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.080 | 6.950 | 7.110 | 6.880 | -0.100 | -1.418% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.250 | 7.050 | 7.370 | 6.960 | -0.190 | -2.624% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.140 | 7.240 | 7.370 | 7.090 | 0.100 | 1.401% | 8.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.360 | 7.140 | 7.450 | 7.090 | -0.200 | -2.725% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.500 | 7.340 | 7.500 | 7.250 | -0.190 | -2.523% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.690 | 7.530 | 7.750 | 7.430 | -0.210 | -2.713% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.270 | 7.740 | 7.800 | 7.270 | 0.280 | 3.753% | 15.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.390 | 7.460 | 7.690 | 7.370 | 0.040 | 0.539% | 14.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.460 | 7.420 | 7.460 | 7.320 | -0.030 | -0.403% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.440 | 7.450 | 7.540 | 7.270 | -0.090 | -1.194% | 12.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.550 | 7.540 | 7.680 | 7.460 | -0.050 | -0.659% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.780 | 7.590 | 7.790 | 7.500 | -0.180 | -2.317% | 8.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.690 | 7.770 | 7.840 | 7.560 | 0.070 | 0.909% | 9.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.000 | 7.700 | 8.020 | 7.620 | -0.200 | -2.532% | 12.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.100 | 7.900 | 8.140 | 7.810 | -0.210 | -2.589% | 11.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.000 | 8.110 | 8.120 | 7.970 | 0.070 | 0.871% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.240 | 8.040 | 8.240 | 7.900 | -0.140 | -1.711% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.180 | 8.180 | 8.290 | 8.120 | 0.000 | 0.000% | 13.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.350 | 8.180 | 8.360 | 8.130 | -0.250 | -2.966% | 18.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.500 | 8.430 | 8.580 | 8.370 | -0.100 | -1.172% | 18.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.880 | 8.530 | 8.890 | 8.450 | -0.350 | -3.941% | 19.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.210 | 8.880 | 9.260 | 8.780 | -0.340 | -3.688% | 25.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.550 | 9.220 | 9.630 | 9.200 | -0.220 | -2.331% | 32.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.450 | 9.440 | 10.460 | 9.440 | -1.050 | -10.010% | 47.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.240 | 10.490 | 11.380 | 10.480 | -0.570 | -5.154% | 43.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.000 | 11.060 | 11.280 | 10.860 | 0.030 | 0.272% | 31.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.820 | 11.030 | 11.350 | 10.730 | 0.230 | 2.130% | 36.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.640 | 10.800 | 10.940 | 10.540 | 0.250 | 2.370% | 32.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.530 | 10.550 | 10.660 | 9.390 | 0.120 | 1.151% | 34.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.310 | 10.430 | 10.660 | 10.230 | 0.120 | 1.164% | 34.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.200 | 10.310 | 10.500 | 10.120 | 0.070 | 0.684% | 34.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.030 | 10.240 | 10.270 | 9.670 | 0.240 | 2.400% | 36.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.160 | 10.000 | 10.230 | 9.790 | -0.080 | -0.794% | 35.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.890 | 10.080 | 10.350 | 9.860 | 0.130 | 1.307% | 40.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.730 | 9.950 | 10.050 | 9.690 | 0.000 | 0.000% | 39.35万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.250 | 9.820 | 9.890 | 9.190 | 0.540 | 5.820% | 39.24万 | 3.78亿 | 8.340% |
| 2026-04-15 | 8.920 | 9.280 | 9.390 | 8.800 | 0.000 | 0.000% | 27.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.680 | 9.010 | 9.060 | 8.320 | 0.500 | 5.875% | 26.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.630 | 8.510 | 8.760 | 8.420 | 0.000 | 0.000% | 22.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.050 | 8.830 | 8.830 | 8.050 | 0.000 | 0.000% | 21.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.170 | 8.030 | 8.190 | 8.010 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.110 | 8.200 | 8.200 | 8.080 | 0.000 | 0.000% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.900 | 8.050 | 8.060 | 7.810 | 0.000 | 0.000% | 2.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.100 | 7.890 | 8.100 | 7.860 | 0.000 | 0.000% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.100 | 8.080 | 8.200 | 7.990 | 0.000 | 0.000% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.120 | 8.080 | 8.180 | 8.050 | 0.000 | 0.000% | 3.73万 | 0.00亿 | 0.000% |