嘉德利（603435）历史行情

以下为嘉德利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
2026-10-13	41.220	42.000	42.150	39.770	0.130	0.310%	136.13万	0.55亿	3.815%
2026-10-12	43.200	41.870	43.260	41.420	-1.330	-3.079%	1.45万	0.00亿	0.000%
2026-10-09	43.600	43.200	43.990	41.180	-0.840	-1.907%	2.27万	0.00亿	0.000%
2026-10-08	43.050	44.040	46.280	43.050	0.990	2.300%	2.90万	0.00亿	0.000%
2026-10-07	45.360	43.050	45.800	43.000	-2.240	-4.946%	227.55万	1.00亿	6.376%
2026-10-06	45.360	43.050	45.800	43.000	-2.240	-4.946%	227.55万	1.00亿	6.376%
2026-10-05	45.360	43.050	45.800	43.000	-2.240	-4.946%	227.55万	1.00亿	6.376%
2026-10-02	45.360	43.050	45.800	43.000	-2.240	-4.946%	227.55万	1.00亿	6.376%
2026-10-01	45.360	43.050	45.800	43.000	-2.240	-4.946%	227.55万	1.00亿	6.376%
2026-09-30	45.360	43.050	45.800	43.000	-2.240	-4.946%	2.28万	0.00亿	0.000%
2026-09-29	44.690	45.290	46.010	44.180	0.870	1.959%	2.04万	0.00亿	0.000%
2026-09-28	48.300	44.420	48.300	44.280	-3.970	-8.204%	2.94万	0.00亿	0.000%
2026-09-27	48.780	48.390	49.300	48.230	-0.860	-1.746%	174.26万	0.85亿	4.883%
2026-09-24	48.780	48.390	49.300	48.230	-0.860	-1.746%	1.74万	0.00亿	0.000%
2026-09-23	49.030	49.250	49.500	48.900	0.000	0.000%	1.52万	0.00亿	0.000%
2026-09-22	49.910	49.250	50.450	48.960	-0.490	-0.985%	2.59万	0.00亿	0.000%
2026-09-21	50.120	49.740	50.150	49.310	-0.580	-1.153%	3.33万	0.00亿	0.000%
2026-09-18	48.550	50.320	50.790	48.310	2.510	5.250%	5.41万	0.00亿	0.000%
2026-09-17	48.550	47.810	50.370	47.720	-0.960	-1.968%	3.58万	0.00亿	0.000%
2026-09-16	47.520	48.770	49.320	47.220	0.760	1.583%	3.87万	0.00亿	0.000%
2026-09-15	46.730	48.010	49.380	46.730	0.590	1.244%	5.37万	0.00亿	0.000%
2026-09-14	45.710	47.420	49.590	44.600	1.700	3.718%	4.03万	0.00亿	0.000%
2026-09-11	45.700	45.720	46.580	44.900	-0.180	-0.392%	2.48万	0.00亿	0.000%
2026-09-10	46.020	45.900	47.000	45.530	-0.620	-1.333%	1.68万	0.00亿	0.000%
2026-09-09	47.390	46.520	48.050	46.280	-1.030	-2.166%	1.94万	0.00亿	0.000%
2026-09-08	48.190	47.550	48.800	47.310	-0.960	-1.979%	1.85万	0.00亿	0.000%
2026-09-07	48.000	48.510	48.770	47.300	1.010	2.126%	1.86万	0.00亿	0.000%
2026-09-04	50.050	47.500	50.990	47.110	-1.950	-3.943%	2.77万	0.00亿	0.000%
2026-09-03	50.890	49.450	51.210	49.320	-0.950	-1.885%	2.07万	0.00亿	0.000%
2026-09-02	50.670	50.400	50.960	49.800	-0.740	-1.447%	1.80万	0.00亿	0.000%
2026-09-01	52.500	51.140	52.750	50.830	-1.010	-1.937%	2.64万	0.00亿	0.000%
2026-08-31	52.050	52.150	53.860	51.540	-0.160	-0.306%	3.70万	0.00亿	0.000%
2026-08-28	54.000	52.310	55.170	52.200	-0.990	-1.857%	5.69万	0.00亿	0.000%
2026-08-27	48.900	53.300	53.300	48.500	4.850	10.010%	3.56万	0.00亿	0.000%
2026-08-26	49.300	48.450	49.500	47.600	-0.710	-1.444%	1.39万	0.00亿	0.000%
2026-08-25	48.420	49.160	49.670	46.700	0.590	1.215%	1.78万	0.00亿	0.000%
2026-08-24	50.160	48.570	50.170	47.450	-1.810	-3.593%	2.17万	0.00亿	0.000%
2026-08-21	49.990	50.380	50.860	49.000	-0.200	-0.395%	1.81万	0.00亿	0.000%
2026-08-20	52.440	50.580	52.440	50.160	-1.270	-2.449%	2.68万	0.00亿	0.000%
2026-08-19	53.700	51.850	54.350	51.500	-3.680	-6.627%	3.09万	0.00亿	0.000%
2026-08-18	55.000	55.530	55.800	53.760	0.600	1.092%	3.54万	0.00亿	0.000%
2026-08-17	54.000	54.930	55.000	53.480	1.020	1.892%	2.91万	0.00亿	0.000%
2026-08-14	53.090	53.910	54.120	52.600	0.820	1.545%	2.66万	0.00亿	0.000%
2026-08-13	54.800	53.090	56.180	53.000	-1.170	-2.156%	3.83万	0.00亿	0.000%
2026-08-12	53.950	54.260	54.580	53.400	0.030	0.055%	2.85万	0.00亿	0.000%
2026-08-11	54.000	54.230	55.200	53.560	-0.310	-0.568%	3.28万	0.00亿	0.000%
2026-08-10	54.790	54.540	55.630	53.250	-0.250	-0.456%	4.26万	0.00亿	0.000%
2026-08-07	53.820	54.790	55.260	52.830	1.140	2.125%	6.22万	0.00亿	0.000%
2026-08-06	51.440	53.650	54.800	51.440	0.440	0.827%	7.56万	0.00亿	0.000%
2026-08-05	51.290	53.210	54.820	50.480	3.370	6.762%	9.76万	0.00亿	0.000%
2026-08-04	45.500	49.840	49.840	45.450	4.530	9.998%	3.38万	0.00亿	0.000%
2026-08-03	44.280	45.310	45.410	44.200	0.090	0.199%	2.06万	0.00亿	0.000%
2026-07-31	47.800	45.220	48.750	45.210	0.450	1.005%	3.28万	0.00亿	0.000%
2026-07-30	45.840	44.770	46.870	43.700	-1.610	-3.471%	3.05万	0.00亿	0.000%
2026-07-29	47.220	46.380	48.010	45.420	-0.520	-1.109%	3.14万	0.00亿	0.000%
2026-07-28	48.570	46.900	50.950	46.510	-1.860	-3.815%	5.49万	0.00亿	0.000%
2026-07-27	43.300	48.760	48.760	43.300	4.430	9.993%	3.55万	0.00亿	0.000%
2026-07-24	45.900	44.330	46.020	44.220	-2.540	-5.419%	2.51万	0.00亿	0.000%
2026-07-23	46.480	46.870	47.980	45.900	0.320	0.687%	3.42万	0.00亿	0.000%
2026-07-22	45.800	46.550	49.560	45.330	1.500	3.330%	5.72万	0.00亿	0.000%
2026-07-21	40.630	45.050	45.050	38.960	4.100	10.012%	4.57万	0.00亿	0.000%
2026-07-20	45.500	40.950	46.280	40.950	-4.550	-10.000%	3.73万	0.00亿	0.000%
2026-07-17	47.390	45.500	48.570	45.500	-2.150	-4.512%	3.06万	0.00亿	0.000%
2026-07-16	47.000	47.650	50.420	46.670	0.170	0.358%	3.08万	0.00亿	0.000%
2026-07-15	49.960	47.480	50.180	47.170	-2.460	-4.926%	2.88万	0.00亿	0.000%
2026-07-14	49.000	49.940	50.450	48.000	0.930	1.898%	2.58万	0.00亿	0.000%
2026-07-13	52.680	49.010	53.250	48.660	-3.840	-7.266%	3.47万	0.00亿	0.000%
2026-07-10	53.400	52.850	55.810	52.710	-0.940	-1.748%	3.92万	0.00亿	0.000%
2026-07-09	54.700	53.790	55.830	50.910	-2.600	-4.611%	5.03万	0.00亿	0.000%
2026-07-08	55.600	56.390	57.500	53.600	0.390	0.696%	4.60万	0.00亿	0.000%
2026-07-07	59.050	56.000	59.930	54.890	-2.810	-4.778%	3.87万	0.00亿	0.000%
2026-07-06	63.000	58.810	63.000	58.390	-3.320	-5.344%	4.04万	0.00亿	0.000%
2026-07-03	64.990	62.130	65.500	62.000	-2.030	-3.164%	3.67万	0.00亿	0.000%
2026-07-02	64.820	64.160	67.980	63.580	-2.540	-3.808%	4.92万	0.00亿	0.000%
2026-07-01	68.000	66.700	71.260	66.000	-1.560	-2.285%	6.62万	0.00亿	0.000%
2026-06-30	66.670	68.260	68.680	65.830	3.000	4.597%	8.14万	0.00亿	0.000%
2026-06-29	59.330	65.260	65.260	59.000	5.930	9.995%	3.69万	0.00亿	0.000%
2026-06-26	63.250	59.330	63.520	59.000	-5.490	-8.470%	5.30万	0.00亿	0.000%
2026-06-25	65.790	64.820	67.500	63.180	-0.890	-1.354%	4.95万	0.00亿	0.000%
2026-06-24	64.640	65.710	66.180	61.850	0.710	1.092%	4.57万	0.00亿	0.000%
2026-06-23	67.500	65.000	67.590	63.880	-2.500	-3.704%	4.50万	0.00亿	0.000%
2026-06-22	69.600	67.500	72.250	66.710	-2.970	-4.215%	6.59万	0.00亿	0.000%
2026-06-18	69.190	70.470	71.770	68.500	0.300	0.428%	5.74万	0.00亿	0.000%
2026-06-17	66.800	70.170	71.200	66.800	1.490	2.169%	6.93万	0.00亿	0.000%
2026-06-16	65.110	68.680	69.730	65.110	2.080	3.123%	7.94万	0.00亿	0.000%
2026-06-15	62.450	66.600	67.000	61.200	5.690	9.342%	9.05万	0.00亿	0.000%
2026-06-12	65.470	60.910	65.890	60.490	-3.290	-5.125%	9.01万	0.00亿	0.000%
2026-06-11	66.900	64.200	67.550	64.000	-6.070	-8.638%	9.05万	0.00亿	0.000%
2026-06-10	76.380	70.270	76.410	70.270	-7.810	-10.003%	8.37万	0.00亿	0.000%
2026-06-09	81.200	78.080	81.300	76.610	1.600	2.092%	7.33万	0.00亿	0.000%
2026-06-08	78.930	76.480	81.780	75.800	-6.630	-7.977%	8.55万	0.00亿	0.000%
2026-06-05	85.000	83.110	89.150	81.200	-1.740	-2.051%	14.08万	0.00亿	0.000%
2026-06-04	75.090	84.850	84.850	72.000	7.710	9.995%	14.01万	0.00亿	0.000%
2026-06-03	72.020	77.140	80.520	71.800	0.320	0.417%	11.61万	0.00亿	0.000%
2026-06-02	81.000	76.820	81.000	76.820	-8.540	-10.005%	10.78万	0.00亿	0.000%
2026-06-01	80.400	85.360	88.380	77.100	4.960	6.169%	17.73万	0.00亿	0.000%
2026-05-29	72.170	80.400	80.400	72.170	7.310	10.001%	12.26万	0.00亿	0.000%
2026-05-28	70.250	73.090	78.800	68.120	-0.160	-0.218%	14.53万	0.00亿	0.000%
2026-05-27	81.020	73.250	85.790	72.660	-12.830	-14.905%	15.84万	0.00亿	0.000%
2026-05-26	90.000	86.080	95.200	82.390	-13.410	-13.479%	18.92万	0.00亿	0.000%
2026-05-25	108.000	99.490	112.000	98.750	-28.190	-22.079%	21.54万	0.00亿	0.000%
2026-05-22	88.000	127.680	140.910	87.700	0.000	0.000%	29.62万	0.00亿	0.000%