ST嘉澳（603822）历史行情

以下为ST嘉澳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	68.000	67.370	68.600	66.390	-0.630	-0.926%	45.02万	0.30亿	0.590%
2026-10-08	64.520	68.000	70.010	64.050	3.500	5.426%	1.08万	0.00亿	0.000%
2026-10-07	62.680	64.500	64.850	62.300	1.800	2.871%	40.57万	0.26亿	0.531%
2026-10-06	62.680	64.500	64.850	62.300	1.800	2.871%	40.57万	0.26亿	0.531%
2026-10-05	62.680	64.500	64.850	62.300	1.800	2.871%	40.57万	0.26亿	0.531%
2026-10-02	62.680	64.500	64.850	62.300	1.800	2.871%	40.57万	0.26亿	0.531%
2026-10-01	62.680	64.500	64.850	62.300	1.800	2.871%	40.57万	0.26亿	0.531%
2026-09-30	62.680	64.500	64.850	62.300	1.800	2.871%	0.41万	0.00亿	0.000%
2026-09-29	62.510	62.700	63.460	62.000	-0.230	-0.365%	0.28万	0.00亿	0.000%
2026-09-28	62.020	62.930	63.500	62.020	0.510	0.817%	0.40万	0.00亿	0.000%
2026-09-27	62.650	62.420	63.830	62.000	-0.230	-0.367%	29.00万	0.18亿	0.380%
2026-09-24	62.650	62.420	63.830	62.000	-0.230	-0.367%	0.29万	0.00亿	0.000%
2026-09-23	64.010	62.650	64.840	62.620	-1.600	-2.490%	0.45万	0.00亿	0.000%
2026-09-22	65.680	64.250	66.200	63.330	-1.950	-2.946%	0.70万	0.00亿	0.000%
2026-09-21	67.000	66.200	67.490	65.660	0.200	0.303%	0.30万	0.00亿	0.000%
2026-09-18	65.530	66.000	67.090	65.210	0.050	0.076%	0.66万	0.00亿	0.000%
2026-09-17	62.170	65.950	65.990	61.700	3.570	5.723%	0.83万	0.00亿	0.000%
2026-09-16	61.550	62.380	62.470	61.500	0.210	0.338%	0.25万	0.00亿	0.000%
2026-09-15	62.580	62.170	63.160	61.870	-0.410	-0.655%	0.30万	0.00亿	0.000%
2026-09-14	62.490	62.580	62.930	61.450	0.270	0.433%	0.38万	0.00亿	0.000%
2026-09-11	63.500	62.310	63.770	61.580	-1.270	-1.997%	0.52万	0.00亿	0.000%
2026-09-10	63.300	63.580	63.890	62.030	0.340	0.538%	0.55万	0.00亿	0.000%
2026-09-09	65.580	63.240	65.580	63.060	-2.300	-3.509%	0.61万	0.00亿	0.000%
2026-09-08	63.870	65.540	66.080	63.760	1.540	2.406%	0.66万	0.00亿	0.000%
2026-09-07	66.450	64.000	67.580	63.840	-2.480	-3.730%	0.90万	0.00亿	0.000%
2026-09-04	65.980	66.480	68.000	65.610	-0.020	-0.030%	0.86万	0.00亿	0.000%
2026-09-03	66.200	66.500	67.820	66.000	-0.220	-0.330%	1.15万	0.00亿	0.000%
2026-09-02	62.510	66.720	67.120	61.950	4.000	6.378%	1.80万	0.00亿	0.000%
2026-09-01	61.460	62.720	62.900	61.460	0.690	1.112%	0.82万	0.00亿	0.000%
2026-08-31	61.800	62.030	63.500	60.080	0.510	0.829%	1.21万	0.00亿	0.000%
2026-08-28	57.590	61.520	62.770	57.290	3.930	6.824%	1.75万	0.00亿	0.000%
2026-08-27	57.180	57.590	57.790	56.760	0.410	0.717%	0.50万	0.00亿	0.000%
2026-08-26	57.430	57.180	58.440	57.030	-0.320	-0.557%	0.50万	0.00亿	0.000%
2026-08-25	57.500	57.500	57.990	56.520	-0.060	-0.104%	0.36万	0.00亿	0.000%
2026-08-24	56.890	57.560	59.500	56.890	0.010	0.017%	0.56万	0.00亿	0.000%
2026-08-21	56.500	57.550	57.760	55.810	-0.210	-0.364%	0.54万	0.00亿	0.000%
2026-08-20	54.450	57.760	59.320	53.650	2.110	3.792%	1.16万	0.00亿	0.000%
2026-08-19	57.060	55.650	58.400	55.170	-2.550	-4.381%	0.57万	0.00亿	0.000%
2026-08-18	57.000	58.200	58.490	56.020	1.450	2.555%	0.69万	0.00亿	0.000%
2026-08-17	55.100	56.750	56.840	54.800	1.600	2.901%	0.66万	0.00亿	0.000%
2026-08-14	57.010	55.150	57.390	54.710	-1.870	-3.280%	0.71万	0.00亿	0.000%
2026-08-13	58.870	57.020	58.870	56.670	-1.770	-3.011%	0.79万	0.00亿	0.000%
2026-08-12	59.100	58.790	59.200	58.110	-0.020	-0.034%	0.40万	0.00亿	0.000%
2026-08-11	57.430	58.810	59.900	57.100	1.360	2.367%	0.61万	0.00亿	0.000%
2026-08-10	59.930	57.450	60.000	56.300	-1.800	-3.038%	0.69万	0.00亿	0.000%
2026-08-07	58.990	59.250	59.550	57.500	0.390	0.663%	0.69万	0.00亿	0.000%
2026-08-06	58.090	58.860	59.660	57.250	0.260	0.444%	0.65万	0.00亿	0.000%
2026-08-05	56.280	58.600	59.390	56.280	1.900	3.351%	0.79万	0.00亿	0.000%
2026-08-04	55.880	56.700	57.600	55.880	0.200	0.354%	0.64万	0.00亿	0.000%
2026-08-03	54.880	56.500	57.240	53.900	1.590	2.896%	0.50万	0.00亿	0.000%
2026-07-31	56.050	54.910	56.700	54.410	-1.130	-2.016%	0.80万	0.00亿	0.000%
2026-07-30	55.200	56.040	56.980	53.520	0.040	0.071%	0.67万	0.00亿	0.000%
2026-07-29	55.990	56.000	57.450	55.070	0.000	0.000%	0.41万	0.00亿	0.000%
2026-07-28	57.800	56.000	57.990	55.070	-2.000	-3.448%	0.44万	0.00亿	0.000%
2026-07-27	59.300	58.000	59.300	57.000	-0.900	-1.528%	0.69万	0.00亿	0.000%
2026-07-24	60.880	58.900	62.110	58.500	-2.450	-3.993%	0.50万	0.00亿	0.000%
2026-07-23	60.590	61.350	62.000	58.300	1.430	2.387%	0.97万	0.00亿	0.000%
2026-07-22	54.000	59.920	59.940	54.000	5.430	9.965%	1.62万	0.00亿	0.000%
2026-07-21	54.000	54.490	54.830	51.060	0.340	0.628%	1.45万	0.00亿	0.000%
2026-07-20	59.810	54.150	60.000	53.850	-5.660	-9.463%	1.18万	0.00亿	0.000%
2026-07-17	61.740	59.810	62.280	59.700	-2.490	-3.997%	1.11万	0.00亿	0.000%
2026-07-16	62.500	62.300	63.900	61.740	-0.500	-0.796%	0.57万	0.00亿	0.000%
2026-07-15	62.990	62.800	63.510	61.590	-0.580	-0.915%	0.46万	0.00亿	0.000%
2026-07-14	61.980	63.380	64.100	61.410	2.070	3.376%	0.62万	0.00亿	0.000%
2026-07-13	61.880	61.310	62.830	61.310	-0.680	-1.097%	0.77万	0.00亿	0.000%
2026-07-10	63.880	61.990	64.510	61.660	-0.750	-1.195%	0.89万	0.00亿	0.000%
2026-07-09	61.000	62.740	63.200	60.970	0.340	0.545%	1.05万	0.00亿	0.000%
2026-07-08	68.500	62.400	68.500	60.610	-4.940	-7.336%	2.01万	0.00亿	0.000%
2026-07-07	72.010	67.340	73.160	66.300	-5.810	-7.943%	1.44万	0.00亿	0.000%
2026-07-06	76.410	73.150	80.580	72.360	-2.030	-2.700%	2.43万	0.00亿	0.000%
2026-07-03	73.400	75.180	75.180	73.400	3.580	5.000%	0.19万	0.00亿	0.000%
2026-07-02	68.190	71.600	71.600	68.000	3.410	5.001%	0.26万	0.00亿	0.000%
2026-07-01	66.000	68.190	68.230	65.560	2.340	3.554%	0.53万	0.00亿	0.000%
2026-06-30	68.970	65.850	69.290	65.500	-3.000	-4.357%	0.55万	0.00亿	0.000%
2026-06-29	66.500	68.850	69.860	63.320	2.200	3.301%	1.03万	0.00亿	0.000%
2026-06-26	70.160	66.650	70.160	66.650	-3.510	-5.003%	1.06万	0.00亿	0.000%
2026-06-25	72.450	70.160	72.490	70.060	-1.840	-2.556%	0.66万	0.00亿	0.000%
2026-06-24	72.010	72.000	74.300	71.800	-0.500	-0.690%	0.58万	0.00亿	0.000%
2026-06-23	73.530	72.500	76.000	72.050	-1.030	-1.401%	0.92万	0.00亿	0.000%
2026-06-22	73.000	73.530	74.380	71.000	1.130	1.561%	0.85万	0.00亿	0.000%
2026-06-18	75.270	72.400	75.790	72.350	-2.400	-3.209%	0.90万	0.00亿	0.000%
2026-06-17	76.090	74.800	76.640	74.660	-1.290	-1.695%	0.59万	0.00亿	0.000%
2026-06-16	77.390	76.090	77.830	75.250	-0.930	-1.207%	0.73万	0.00亿	0.000%
2026-06-15	77.800	77.020	78.070	74.860	-0.790	-1.015%	1.11万	0.00亿	0.000%
2026-06-12	81.810	77.810	81.850	77.570	-3.070	-3.796%	1.61万	0.00亿	0.000%
2026-06-11	82.880	80.880	84.420	80.270	-2.330	-2.800%	0.97万	0.00亿	0.000%
2026-06-10	79.250	83.210	83.210	78.890	3.962	4.999%	1.03万	0.00亿	0.000%
2026-06-09	79.778	79.248	80.868	78.878	-0.400	-0.502%	0.57万	0.00亿	0.000%
2026-06-08	77.578	79.648	80.418	75.978	1.270	1.620%	0.87万	0.00亿	0.000%
2026-06-05	81.868	78.378	82.078	77.728	-3.330	-4.075%	0.86万	0.00亿	0.000%
2026-06-04	81.788	81.708	83.678	81.148	-0.190	-0.232%	0.74万	0.00亿	0.000%
2026-06-03	80.628	81.898	83.778	78.718	1.270	1.575%	1.18万	0.00亿	0.000%
2026-06-02	83.038	80.628	83.038	79.178	1.550	1.960%	1.57万	0.00亿	0.000%
2026-06-01	78.798	79.078	79.078	78.378	3.770	5.006%	0.34万	0.00亿	0.000%
2026-05-29	74.198	75.308	76.228	73.638	0.830	1.114%	1.03万	0.00亿	0.000%
2026-05-28	71.878	74.478	75.698	71.878	2.390	3.315%	1.48万	0.00亿	0.000%
2026-05-27	72.688	72.088	74.878	70.678	-0.240	-0.332%	0.94万	0.00亿	0.000%
2026-05-26	72.878	72.328	73.108	70.688	-1.570	-2.125%	1.20万	0.00亿	0.000%
2026-05-25	76.308	73.898	76.438	72.478	-1.750	-2.313%	1.20万	0.00亿	0.000%
2026-05-22	76.378	75.648	77.648	74.928	-1.510	-1.957%	0.83万	0.00亿	0.000%
2026-05-21	79.608	77.158	79.858	77.158	-4.070	-5.011%	1.91万	0.00亿	0.000%
2026-05-20	79.678	81.228	81.318	77.988	3.790	4.894%	1.96万	0.00亿	0.000%
2026-05-19	71.888	77.438	77.438	71.568	3.690	5.004%	2.61万	0.00亿	0.000%
2026-05-18	70.228	73.748	74.278	70.108	3.010	4.255%	1.48万	0.00亿	0.000%
2026-05-15	71.848	70.738	71.848	69.878	-1.150	-1.600%	0.87万	0.00亿	0.000%
2026-05-14	72.888	71.888	72.888	71.328	-0.970	-1.331%	0.75万	0.00亿	0.000%
2026-05-13	70.878	72.858	73.198	70.578	1.680	2.360%	0.77万	0.00亿	0.000%
2026-05-12	73.428	71.178	73.438	70.538	-2.070	-2.826%	1.66万	0.00亿	0.000%
2026-05-11	74.578	73.248	74.858	72.728	-1.610	-2.151%	1.03万	0.00亿	0.000%
2026-05-08	73.268	74.858	75.478	72.858	1.620	2.212%	1.17万	0.00亿	0.000%
2026-05-07	74.878	73.238	75.268	72.768	-2.890	-3.796%	1.17万	0.00亿	0.000%
2026-05-06	76.518	76.128	77.538	73.008	-0.730	-0.950%	3.06万	0.00亿	0.000%
2026-04-30	79.018	76.858	79.548	76.858	-4.050	-5.006%	2.18万	0.00亿	0.000%
2026-04-29	79.458	80.908	81.638	77.198	1.630	2.056%	1.93万	0.00亿	0.000%
2026-04-28	81.508	79.278	82.058	78.678	-2.870	-3.494%	1.48万	0.00亿	0.000%
2026-04-27	84.738	82.148	84.868	81.378	-1.060	-1.274%	1.34万	0.00亿	0.000%
2026-04-24	83.978	83.208	86.378	82.098	-2.360	-2.758%	1.62万	0.00亿	0.000%
2026-04-23	88.428	85.568	89.378	84.868	-1.300	-1.497%	2.07万	0.00亿	0.000%
2026-04-22	82.578	86.868	86.868	81.918	4.140	5.004%	1.73万	0.00亿	0.000%
2026-04-21	86.018	82.728	86.128	82.688	-3.890	-4.491%	1.47万	0.00亿	0.000%
2026-04-20	85.178	86.618	88.528	84.138	2.310	2.740%	1.47万	0.00亿	0.000%
2026-04-17	85.668	84.308	85.678	83.788	-0.920	-1.079%	0.90万	0.00亿	0.000%
2026-04-16	85.928	85.228	86.338	84.948	-0.630	-0.734%	0.62万	0.00亿	0.000%
2026-04-15	87.558	85.858	87.648	84.378	-1.720	-1.964%	0.94万	0.00亿	0.000%
2026-04-14	88.758	87.578	90.478	86.848	-2.200	-2.450%	0.95万	0.00亿	0.000%
2026-04-13	91.348	89.778	92.828	89.538	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-10	91.878	91.188	92.488	89.508	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-09	93.848	91.288	95.438	90.268	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-08	92.278	92.278	92.278	92.278	0.000	0.000%	0.16万	0.00亿	0.000%
2026-04-07	84.848	87.878	87.878	84.548	0.000	0.000%	0.36万	0.00亿	0.000%
2026-04-03	87.488	83.688	88.458	83.478	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-02	92.878	87.878	92.878	87.578	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-01	87.878	90.318	90.318	85.458	0.000	0.000%	1.37万	0.00亿	0.000%