嘉环科技（603206）历史行情

以下为嘉环科技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
2026-10-19	12.950	13.080	13.110	12.820	0.170	1.317%	1.87万	0.00亿	0.000%
2026-10-16	13.200	12.910	13.340	12.830	-0.110	-0.845%	2.05万	0.00亿	0.000%
2026-10-15	12.960	13.020	13.300	12.960	-0.390	-2.908%	2.22万	0.00亿	0.000%
2026-10-14	13.610	13.410	13.670	13.380	-0.280	-2.045%	1.72万	0.00亿	0.000%
2026-10-13	13.470	13.690	13.780	13.300	0.130	0.959%	2.59万	0.00亿	0.000%
2026-10-12	13.560	13.560	13.700	13.450	-0.020	-0.147%	1.97万	0.00亿	0.000%
2026-10-09	13.280	13.580	13.610	12.930	0.270	2.029%	3.39万	0.00亿	0.000%
2026-10-08	13.590	13.310	13.680	13.200	-0.230	-1.699%	2.34万	0.00亿	0.000%
2026-10-07	13.880	13.540	13.880	13.530	-0.260	-1.884%	199.73万	0.27亿	0.654%
2026-10-06	13.880	13.540	13.880	13.530	-0.260	-1.884%	199.73万	0.27亿	0.654%
2026-10-05	13.880	13.540	13.880	13.530	-0.260	-1.884%	199.73万	0.27亿	0.654%
2026-10-02	13.880	13.540	13.880	13.530	-0.260	-1.884%	199.73万	0.27亿	0.654%
2026-10-01	13.880	13.540	13.880	13.530	-0.260	-1.884%	199.73万	0.27亿	0.654%
2026-09-30	13.880	13.540	13.880	13.530	-0.260	-1.884%	2.00万	0.00亿	0.000%
2026-09-29	13.380	13.800	13.870	13.380	0.340	2.526%	2.96万	0.00亿	0.000%
2026-09-28	13.830	13.460	13.830	13.330	-0.370	-2.675%	3.05万	0.00亿	0.000%
2026-09-27	13.820	13.830	14.050	13.820	-0.080	-0.575%	284.18万	0.40亿	0.931%
2026-09-24	13.820	13.830	14.050	13.820	-0.080	-0.575%	2.84万	0.00亿	0.000%
2026-09-23	13.990	13.910	14.240	13.830	-0.170	-1.207%	3.26万	0.00亿	0.000%
2026-09-22	13.900	14.080	14.100	13.820	0.350	2.549%	4.57万	0.00亿	0.000%
2026-09-21	13.600	13.730	13.750	13.560	0.160	1.179%	2.20万	0.00亿	0.000%
2026-09-18	13.550	13.570	13.710	13.500	0.080	0.593%	2.38万	0.00亿	0.000%
2026-09-17	13.510	13.490	13.720	13.380	-0.110	-0.809%	2.10万	0.00亿	0.000%
2026-09-16	13.560	13.600	13.670	13.330	-0.150	-1.091%	4.10万	0.00亿	0.000%
2026-09-15	13.400	13.750	14.000	13.320	0.330	2.459%	4.76万	0.00亿	0.000%
2026-09-14	13.240	13.420	13.550	13.180	0.050	0.374%	2.03万	0.00亿	0.000%
2026-09-11	13.500	13.370	13.510	13.200	-0.190	-1.401%	2.27万	0.00亿	0.000%
2026-09-10	13.720	13.560	13.720	13.520	-0.100	-0.732%	1.66万	0.00亿	0.000%
2026-09-09	13.970	13.660	13.970	13.640	-0.280	-2.009%	2.79万	0.00亿	0.000%
2026-09-08	13.910	13.940	14.020	13.840	0.050	0.360%	2.14万	0.00亿	0.000%
2026-09-07	14.020	13.890	14.140	13.830	-0.140	-0.998%	2.54万	0.00亿	0.000%
2026-09-04	14.200	14.030	14.370	13.960	-0.050	-0.355%	2.58万	0.00亿	0.000%
2026-09-03	14.270	14.080	14.340	14.020	-0.120	-0.845%	2.28万	0.00亿	0.000%
2026-09-02	14.050	14.200	14.300	14.030	0.030	0.212%	2.72万	0.00亿	0.000%
2026-09-01	14.130	14.170	14.240	14.040	0.090	0.639%	2.44万	0.00亿	0.000%
2026-08-31	13.700	14.080	14.110	13.680	0.230	1.661%	2.60万	0.00亿	0.000%
2026-08-28	13.850	13.850	14.050	13.840	-0.040	-0.288%	2.55万	0.00亿	0.000%
2026-08-27	13.880	13.890	13.980	13.830	0.000	0.000%	2.17万	0.00亿	0.000%
2026-08-26	13.750	13.890	13.920	13.650	0.130	0.945%	2.69万	0.00亿	0.000%
2026-08-25	13.460	13.760	13.820	13.410	0.190	1.400%	2.58万	0.00亿	0.000%
2026-08-24	13.850	13.570	13.950	13.380	-0.120	-0.877%	2.40万	0.00亿	0.000%
2026-08-21	13.600	13.690	13.740	13.400	-0.010	-0.073%	2.29万	0.00亿	0.000%
2026-08-20	13.650	13.700	13.830	13.520	0.200	1.481%	3.06万	0.00亿	0.000%
2026-08-19	14.150	13.500	14.150	13.460	-0.710	-4.996%	4.40万	0.00亿	0.000%
2026-08-18	14.450	14.210	14.450	14.070	-0.230	-1.593%	4.26万	0.00亿	0.000%
2026-08-17	14.360	14.440	14.440	14.130	0.090	0.627%	3.76万	0.00亿	0.000%
2026-08-14	14.500	14.350	14.600	14.190	-0.080	-0.554%	5.06万	0.00亿	0.000%
2026-08-13	14.540	14.430	14.960	14.410	-0.170	-1.164%	6.53万	0.00亿	0.000%
2026-08-12	14.700	14.600	14.700	14.440	-0.090	-0.613%	4.93万	0.00亿	0.000%
2026-08-11	14.600	14.690	14.690	14.330	0.100	0.685%	5.74万	0.00亿	0.000%
2026-08-10	14.800	14.590	14.940	14.400	-0.100	-0.681%	5.83万	0.00亿	0.000%
2026-08-07	14.970	14.690	14.980	14.450	-0.350	-2.327%	8.28万	0.00亿	0.000%
2026-08-06	15.540	15.040	16.000	14.730	-0.500	-3.218%	14.62万	0.00亿	0.000%
2026-08-05	14.130	15.540	15.540	14.130	1.410	9.979%	7.20万	0.00亿	0.000%
2026-08-04	13.930	14.130	14.300	13.700	0.120	0.857%	6.23万	0.00亿	0.000%
2026-08-03	13.360	14.010	14.050	13.340	0.640	4.787%	5.63万	0.00亿	0.000%
2026-07-31	13.170	13.370	13.440	13.170	0.350	2.688%	3.79万	0.00亿	0.000%
2026-07-30	13.200	13.020	13.380	12.960	-0.250	-1.884%	3.22万	0.00亿	0.000%
2026-07-29	13.070	13.270	13.300	13.000	0.220	1.686%	3.65万	0.00亿	0.000%
2026-07-28	12.890	13.050	13.180	12.750	0.180	1.399%	3.24万	0.00亿	0.000%
2026-07-27	12.610	12.870	12.950	12.560	0.290	2.305%	2.65万	0.00亿	0.000%
2026-07-24	12.750	12.580	12.830	12.540	-0.320	-2.481%	2.87万	0.00亿	0.000%
2026-07-23	12.380	12.900	12.920	12.380	0.380	3.035%	4.10万	0.00亿	0.000%
2026-07-22	12.480	12.520	12.790	12.400	-0.210	-1.650%	4.02万	0.00亿	0.000%
2026-07-21	12.570	12.730	12.800	11.910	0.010	0.079%	6.67万	0.00亿	0.000%
2026-07-20	13.030	12.720	13.490	12.510	-0.240	-1.852%	5.46万	0.00亿	0.000%
2026-07-17	13.580	12.960	13.680	12.850	-0.630	-4.636%	5.29万	0.00亿	0.000%
2026-07-16	13.280	13.590	14.070	13.150	0.270	2.027%	5.78万	0.00亿	0.000%
2026-07-15	13.480	13.320	13.630	13.300	-0.140	-1.040%	4.06万	0.00亿	0.000%
2026-07-14	13.380	13.460	13.550	12.990	0.050	0.373%	4.10万	0.00亿	0.000%
2026-07-13	13.910	13.410	14.110	13.370	-0.700	-4.961%	4.89万	0.00亿	0.000%
2026-07-10	13.980	14.110	14.380	13.880	0.060	0.427%	5.29万	0.00亿	0.000%
2026-07-09	13.950	14.050	14.090	13.340	-0.020	-0.142%	6.37万	0.00亿	0.000%
2026-07-08	14.330	14.070	14.410	13.950	-0.250	-1.746%	4.80万	0.00亿	0.000%
2026-07-07	14.810	14.320	14.930	14.230	-0.490	-3.309%	5.55万	0.00亿	0.000%
2026-07-06	15.560	14.810	15.590	14.800	-0.770	-4.942%	6.80万	0.00亿	0.000%
2026-07-03	15.350	15.580	15.870	15.300	0.110	0.711%	5.98万	0.00亿	0.000%
2026-07-02	15.660	15.470	16.480	15.390	-0.330	-2.089%	9.61万	0.00亿	0.000%
2026-07-01	15.960	15.800	16.270	15.610	-0.130	-0.816%	8.02万	0.00亿	0.000%
2026-06-30	15.760	15.930	16.190	15.560	0.260	1.659%	8.28万	0.00亿	0.000%
2026-06-29	16.500	15.670	16.500	15.500	-0.730	-4.451%	10.75万	0.00亿	0.000%
2026-06-26	17.640	16.400	17.640	16.260	-1.550	-8.635%	17.03万	0.00亿	0.000%
2026-06-25	17.270	17.950	18.890	17.100	0.780	4.543%	23.26万	0.00亿	0.000%
2026-06-24	17.700	17.170	18.180	16.880	-0.610	-3.431%	13.41万	0.00亿	0.000%
2026-06-23	18.150	17.780	18.160	17.530	-0.670	-3.631%	11.70万	0.00亿	0.000%
2026-06-22	18.700	18.450	18.940	17.980	-0.520	-2.741%	15.39万	0.00亿	0.000%
2026-06-18	18.020	18.970	19.130	17.710	0.850	4.691%	20.20万	0.00亿	0.000%
2026-06-17	18.450	18.120	19.340	17.940	-0.390	-2.107%	17.16万	0.00亿	0.000%
2026-06-16	18.130	18.510	18.800	17.720	0.180	0.982%	15.72万	0.00亿	0.000%
2026-06-15	18.000	18.330	18.660	18.000	0.030	0.164%	16.91万	0.00亿	0.000%
2026-06-12	17.710	18.300	18.400	17.710	0.490	2.751%	18.80万	0.00亿	0.000%
2026-06-11	17.770	17.810	18.520	17.460	0.270	1.539%	20.15万	0.00亿	0.000%
2026-06-10	17.750	17.540	18.220	17.420	-0.390	-2.175%	18.84万	0.00亿	0.000%
2026-06-09	18.140	17.930	18.290	17.240	0.930	5.471%	26.20万	0.00亿	0.000%
2026-06-08	15.300	17.000	17.000	15.080	1.550	10.032%	6.13万	0.00亿	0.000%
2026-06-05	15.030	15.450	15.730	14.570	0.320	2.115%	9.94万	0.00亿	0.000%
2026-06-04	15.550	15.130	15.680	15.000	-0.630	-3.997%	6.42万	0.00亿	0.000%
2026-06-03	16.080	15.760	16.350	15.590	-0.470	-2.896%	9.28万	0.00亿	0.000%
2026-06-02	17.240	16.230	17.290	15.980	-0.600	-3.565%	8.88万	0.00亿	0.000%
2026-06-01	16.510	16.830	17.180	16.430	-0.030	-0.178%	7.73万	0.00亿	0.000%
2026-05-29	17.940	16.860	18.230	16.640	-1.070	-5.968%	15.20万	0.00亿	0.000%
2026-05-28	18.690	17.930	19.100	17.600	-0.550	-2.976%	14.78万	0.00亿	0.000%
2026-05-27	19.430	18.480	19.620	18.370	-1.140	-5.810%	15.43万	0.00亿	0.000%
2026-05-26	19.500	19.620	20.330	19.250	-0.450	-2.242%	19.13万	0.00亿	0.000%
2026-05-25	18.910	20.070	20.520	18.910	1.090	5.743%	33.41万	0.00亿	0.000%
2026-05-22	19.180	18.980	19.330	18.190	-1.240	-6.133%	27.93万	0.00亿	0.000%
2026-05-21	19.410	20.220	20.430	19.410	0.230	1.151%	35.36万	0.00亿	0.000%
2026-05-20	21.740	19.990	23.070	19.890	-0.980	-4.673%	50.57万	0.00亿	0.000%
2026-05-19	19.300	20.970	20.970	19.250	1.910	10.021%	16.47万	0.00亿	0.000%
2026-05-18	17.020	19.060	19.060	17.020	1.740	10.046%	13.50万	0.00亿	0.000%
2026-05-15	17.430	17.320	17.800	17.220	-0.110	-0.631%	5.53万	0.00亿	0.000%
2026-05-14	17.680	17.430	17.820	17.430	-0.250	-1.414%	5.30万	0.00亿	0.000%
2026-05-13	17.180	17.680	17.740	17.140	0.260	1.493%	6.19万	0.00亿	0.000%
2026-05-12	17.550	17.420	17.900	17.320	-0.080	-0.457%	5.63万	0.00亿	0.000%
2026-05-11	17.430	17.500	17.570	17.280	0.120	0.690%	6.41万	0.00亿	0.000%
2026-05-08	17.310	17.380	17.540	17.070	0.080	0.462%	5.79万	0.00亿	0.000%
2026-05-07	17.390	17.300	17.640	17.030	0.140	0.816%	7.04万	0.00亿	0.000%
2026-05-06	16.740	17.160	17.180	16.640	0.620	3.748%	6.59万	0.00亿	0.000%
2026-04-30	16.660	16.540	16.820	16.510	-0.120	-0.720%	3.44万	0.00亿	0.000%
2026-04-29	16.820	16.660	17.020	16.640	-0.160	-0.951%	4.58万	0.00亿	0.000%
2026-04-28	16.490	16.820	17.130	16.490	0.060	0.358%	5.07万	0.00亿	0.000%
2026-04-27	16.770	16.760	16.810	16.420	0.040	0.239%	3.76万	0.00亿	0.000%
2026-04-24	16.570	16.720	16.990	16.230	0.030	0.180%	4.51万	0.00亿	0.000%
2026-04-23	17.010	16.690	17.060	16.560	-0.280	-1.650%	4.32万	0.00亿	0.000%
2026-04-22	16.970	16.970	17.010	16.660	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-21	17.180	17.000	17.180	16.670	-0.080	-0.468%	5.14万	0.00亿	0.000%
2026-04-20	17.260	17.080	17.450	17.060	0.000	0.000%	7.30万	0.00亿	0.000%
2026-04-17	17.160	17.260	17.840	17.140	0.000	0.000%	12.58万	0.00亿	0.000%
2026-04-16	16.640	17.480	18.100	16.540	1.030	6.260%	18.97万	3.34亿	6.220%
2026-04-15	15.960	16.450	16.670	15.860	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-14	15.840	15.910	16.110	15.770	0.180	1.144%	2.37万	0.00亿	0.000%
2026-04-13	15.950	15.730	15.950	15.610	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-10	16.150	15.950	16.180	15.940	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-09	15.960	16.080	16.110	15.890	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-08	16.140	16.170	16.280	16.010	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-07	15.790	15.960	16.120	15.690	0.000	0.000%	5.51万	0.00亿	0.000%
2026-04-03	15.220	16.150	16.620	15.170	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-02	15.390	15.250	15.580	15.150	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-01	15.590	15.510	15.640	15.410	0.000	0.000%	1.46万	0.00亿	0.000%