嘉诚国际（603535）历史行情
以下为嘉诚国际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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.260 | 6.370 | 6.380 | 6.170 | 0.090 | 1.433% | 500.90万 | 0.31亿 | 0.980% |
| 2026-10-08 | 6.140 | 6.280 | 6.320 | 6.080 | 0.160 | 2.614% | 4.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.170 | 6.120 | 6.170 | 6.090 | -0.020 | -0.326% | 207.90万 | 0.13亿 | 0.407% |
| 2026-10-06 | 6.170 | 6.120 | 6.170 | 6.090 | -0.020 | -0.326% | 207.90万 | 0.13亿 | 0.407% |
| 2026-10-05 | 6.170 | 6.120 | 6.170 | 6.090 | -0.020 | -0.326% | 207.90万 | 0.13亿 | 0.407% |
| 2026-10-02 | 6.170 | 6.120 | 6.170 | 6.090 | -0.020 | -0.326% | 207.90万 | 0.13亿 | 0.407% |
| 2026-10-01 | 6.170 | 6.120 | 6.170 | 6.090 | -0.020 | -0.326% | 207.90万 | 0.13亿 | 0.407% |
| 2026-09-30 | 6.170 | 6.120 | 6.170 | 6.090 | -0.020 | -0.326% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.140 | 6.140 | 6.200 | 6.080 | 0.030 | 0.491% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.240 | 6.110 | 6.270 | 6.080 | -0.100 | -1.610% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.220 | 6.210 | 6.270 | 6.180 | -0.010 | -0.161% | 225.38万 | 0.14亿 | 0.441% |
| 2026-09-24 | 6.220 | 6.210 | 6.270 | 6.180 | -0.010 | -0.161% | 2.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.310 | 6.220 | 6.310 | 6.190 | -0.070 | -1.113% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.260 | 6.290 | 6.360 | 6.200 | 0.050 | 0.801% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.130 | 6.240 | 6.240 | 6.090 | 0.130 | 2.128% | 2.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.120 | 6.110 | 6.240 | 6.090 | -0.020 | -0.326% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.060 | 6.130 | 6.160 | 6.000 | 0.040 | 0.657% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.070 | 6.090 | 6.130 | 5.970 | 0.010 | 0.164% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.270 | 6.080 | 6.270 | 6.040 | -0.150 | -2.408% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.250 | 6.230 | 6.320 | 6.200 | -0.020 | -0.320% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.380 | 6.250 | 6.440 | 6.210 | -0.190 | -2.950% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.460 | 6.440 | 6.520 | 6.400 | -0.060 | -0.923% | 2.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.560 | 6.500 | 6.570 | 6.480 | -0.030 | -0.459% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.470 | 6.530 | 6.560 | 6.450 | 0.040 | 0.616% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.410 | 6.490 | 6.490 | 6.350 | 0.090 | 1.406% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.390 | 6.400 | 6.490 | 6.340 | 0.040 | 0.629% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.440 | 6.360 | 6.480 | 6.350 | -0.060 | -0.935% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.460 | 6.420 | 6.490 | 6.340 | -0.020 | -0.311% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.400 | 6.440 | 6.520 | 6.320 | 0.040 | 0.625% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.370 | 6.400 | 6.450 | 6.300 | -0.050 | -0.775% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.250 | 6.450 | 6.470 | 6.240 | 0.190 | 3.035% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.300 | 6.260 | 6.320 | 6.250 | -0.060 | -0.949% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.260 | 6.320 | 6.350 | 6.200 | 0.060 | 0.958% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.080 | 6.260 | 6.320 | 6.020 | 0.180 | 2.961% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.270 | 6.080 | 6.320 | 6.010 | -0.250 | -3.949% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.340 | 6.330 | 6.380 | 6.200 | -0.040 | -0.628% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.250 | 6.370 | 6.400 | 6.220 | 0.120 | 1.920% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.320 | 6.250 | 6.450 | 6.230 | -0.110 | -1.730% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.470 | 6.360 | 6.480 | 6.320 | -0.020 | -0.313% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.440 | 6.380 | 6.510 | 6.330 | -0.080 | -1.238% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.710 | 6.460 | 6.800 | 6.380 | -0.250 | -3.726% | 16.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.480 | 6.710 | 6.720 | 6.480 | 0.150 | 2.287% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.490 | 6.560 | 6.610 | 6.430 | 0.110 | 1.705% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.430 | 6.450 | 6.490 | 6.360 | 0.000 | 0.000% | 2.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.320 | 6.450 | 6.460 | 6.300 | 0.130 | 2.057% | 2.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.430 | 6.320 | 6.430 | 6.220 | -0.100 | -1.558% | 3.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.440 | 6.420 | 6.500 | 6.340 | -0.040 | -0.619% | 3.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.460 | 6.460 | 6.530 | 6.410 | 0.010 | 0.155% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.540 | 6.450 | 6.550 | 6.440 | -0.030 | -0.463% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.270 | 6.480 | 6.490 | 6.230 | 0.160 | 2.532% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.330 | 6.320 | 6.330 | 6.170 | -0.020 | -0.315% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.170 | 6.340 | 6.570 | 6.140 | 0.160 | 2.589% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.950 | 6.180 | 6.240 | 5.920 | 0.230 | 3.866% | 7.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.810 | 5.950 | 6.030 | 5.810 | 0.040 | 0.677% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.810 | 5.910 | 5.930 | 5.690 | 0.140 | 2.426% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.970 | 5.770 | 5.980 | 5.750 | -0.200 | -3.350% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.850 | 5.970 | 6.000 | 5.800 | 0.130 | 2.226% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.890 | 5.840 | 6.000 | 5.820 | -0.060 | -1.017% | 4.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.900 | 5.900 | 5.970 | 5.810 | -0.050 | -0.840% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.010 | 5.950 | 6.180 | 5.860 | -0.100 | -1.653% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.210 | 6.050 | 6.340 | 6.010 | -0.160 | -2.576% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.080 | 6.210 | 6.250 | 6.010 | 0.120 | 1.970% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.960 | 6.090 | 6.130 | 5.920 | 0.100 | 1.669% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.830 | 5.990 | 6.000 | 5.790 | 0.110 | 1.871% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.090 | 5.880 | 6.120 | 5.860 | -0.170 | -2.810% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.910 | 6.050 | 6.190 | 5.800 | 0.130 | 2.196% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.990 | 5.920 | 6.050 | 5.790 | -0.100 | -1.661% | 3.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.040 | 6.020 | 6.060 | 5.940 | -0.010 | -0.166% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.330 | 6.030 | 6.330 | 6.030 | -0.220 | -3.520% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.410 | 6.250 | 6.430 | 6.240 | -0.090 | -1.420% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.200 | 6.340 | 6.370 | 6.200 | 0.150 | 2.423% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.230 | 6.190 | 6.360 | 6.170 | -0.010 | -0.161% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.970 | 6.200 | 6.300 | 5.970 | 0.230 | 3.853% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.080 | 5.970 | 6.140 | 5.930 | -0.100 | -1.647% | 4.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.000 | 6.070 | 6.170 | 5.940 | 0.040 | 0.663% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.260 | 6.030 | 6.270 | 5.900 | -0.220 | -3.520% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.310 | 6.250 | 6.330 | 6.190 | -0.060 | -0.951% | 3.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.530 | 6.310 | 6.590 | 6.250 | -0.250 | -3.811% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.470 | 6.560 | 6.630 | 6.430 | 0.080 | 1.235% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.460 | 6.480 | 6.510 | 6.290 | -0.040 | -0.613% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.510 | 6.520 | 6.600 | 6.390 | 0.000 | 0.000% | 3.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.730 | 6.520 | 6.730 | 6.510 | -0.180 | -2.687% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.780 | 6.700 | 6.780 | 6.630 | -0.050 | -0.741% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.670 | 6.750 | 6.960 | 6.670 | 0.090 | 1.351% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.550 | 6.660 | 6.730 | 6.520 | 0.110 | 1.679% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.610 | 6.550 | 6.680 | 6.480 | -0.120 | -1.799% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.770 | 6.670 | 6.810 | 6.590 | -0.110 | -1.622% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.860 | 6.780 | 6.890 | 6.740 | -0.060 | -0.877% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.780 | 6.840 | 7.080 | 6.730 | -0.030 | -0.437% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.800 | 6.870 | 6.960 | 6.710 | 0.060 | 0.881% | 3.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.000 | 6.810 | 7.050 | 6.720 | -0.200 | -2.853% | 4.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.120 | 7.010 | 7.150 | 6.960 | -0.100 | -1.406% | 3.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.350 | 7.110 | 7.350 | 7.040 | -0.230 | -3.134% | 4.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.270 | 7.340 | 7.430 | 7.190 | 0.080 | 1.102% | 3.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.430 | 7.260 | 7.430 | 7.220 | -0.140 | -1.892% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.450 | 7.400 | 7.550 | 7.300 | -0.080 | -1.070% | 3.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.850 | 7.480 | 7.850 | 7.480 | -0.390 | -4.956% | 6.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.960 | 7.870 | 7.970 | 7.720 | -0.090 | -1.131% | 4.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.970 | 7.960 | 8.030 | 7.830 | -0.060 | -0.748% | 4.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.980 | 8.020 | 8.110 | 7.850 | 0.030 | 0.375% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.350 | 7.990 | 8.350 | 7.980 | -0.380 | -4.540% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.270 | 8.370 | 8.430 | 8.160 | 0.050 | 0.601% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.340 | 8.320 | 8.390 | 8.190 | -0.030 | -0.359% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.420 | 8.350 | 8.440 | 8.210 | 0.000 | 0.000% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.620 | 8.350 | 8.620 | 8.290 | -0.350 | -4.023% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.580 | 8.700 | 8.820 | 8.270 | 0.260 | 3.081% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.710 | 8.440 | 8.440 | 7.640 | 0.770 | 10.039% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.880 | 7.670 | 7.880 | 7.630 | -0.200 | -2.541% | 5.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.310 | 7.870 | 8.310 | 7.840 | -0.320 | -3.907% | 11.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.980 | 8.190 | 8.220 | 7.980 | 0.200 | 2.503% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.070 | 7.990 | 8.200 | 7.960 | -0.060 | -0.745% | 5.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.980 | 8.050 | 8.140 | 7.950 | 0.140 | 1.770% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.950 | 7.910 | 7.960 | 7.640 | -0.190 | -2.346% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.030 | 8.100 | 8.180 | 7.990 | 0.060 | 0.746% | 3.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.160 | 8.040 | 8.170 | 7.970 | -0.120 | -1.471% | 2.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.060 | 8.160 | 8.160 | 7.980 | 0.070 | 0.865% | 2.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.070 | 8.090 | 8.130 | 7.960 | -0.050 | -0.614% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.170 | 8.140 | 8.190 | 8.070 | -0.050 | -0.611% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.220 | 8.190 | 8.220 | 8.120 | -0.030 | -0.365% | 2.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.250 | 8.220 | 8.320 | 8.150 | -0.010 | -0.122% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.190 | 8.230 | 8.290 | 8.190 | -0.010 | -0.121% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.390 | 8.240 | 8.400 | 8.190 | -0.160 | -1.905% | 3.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.290 | 8.400 | 8.410 | 8.270 | 0.110 | 1.327% | 3.13万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.360 | 8.290 | 8.370 | 8.280 | -0.020 | -0.241% | 2.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.380 | 8.310 | 8.420 | 8.250 | -0.050 | -0.598% | 3.25万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.450 | 8.360 | 8.500 | 8.310 | 0.000 | 0.000% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.410 | 8.450 | 8.610 | 8.410 | 0.000 | 0.000% | 2.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.580 | 8.350 | 8.580 | 8.340 | 0.000 | 0.000% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.480 | 8.590 | 8.590 | 8.430 | 0.000 | 0.000% | 3.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.320 | 8.310 | 8.360 | 8.170 | 0.000 | 0.000% | 2.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.380 | 8.200 | 8.380 | 8.180 | 0.000 | 0.000% | 2.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.420 | 8.340 | 8.510 | 8.300 | 0.000 | 0.000% | 2.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.460 | 8.480 | 8.510 | 8.360 | 0.000 | 0.000% | 2.70万 | 0.00亿 | 0.000% |