嘉和美康（688246）历史行情

以下为嘉和美康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
2026-10-02	17.570	17.690	17.950	17.440	0.190	1.086%	241.76万	0.43亿	1.757%
2026-10-01	17.570	17.690	17.950	17.440	0.190	1.086%	241.76万	0.43亿	1.757%
2026-09-30	17.570	17.690	17.950	17.440	0.190	1.086%	241.76万	0.00亿	0.000%
2026-09-29	17.030	17.500	17.660	16.890	0.530	3.123%	205.73万	0.00亿	0.000%
2026-09-28	17.410	16.970	17.410	16.820	-0.250	-1.452%	209.73万	0.00亿	0.000%
2026-09-27	17.390	17.220	17.750	17.220	-0.520	-2.931%	182.18万	0.32亿	1.324%
2026-09-24	17.390	17.220	17.750	17.220	-0.520	-2.931%	182.18万	0.00亿	0.000%
2026-09-23	18.300	17.740	18.300	17.640	-0.390	-2.151%	264.33万	0.00亿	0.000%
2026-09-22	17.500	18.130	18.470	17.200	0.960	5.591%	500.05万	0.00亿	0.000%
2026-09-21	16.360	17.170	17.200	16.360	0.830	5.080%	277.62万	0.00亿	0.000%
2026-09-18	16.160	16.340	16.610	16.150	0.220	1.365%	187.17万	0.00亿	0.000%
2026-09-17	16.150	16.120	16.300	15.950	-0.120	-0.739%	213.15万	0.00亿	0.000%
2026-09-16	16.020	16.240	16.300	15.840	0.220	1.373%	131.70万	0.00亿	0.000%
2026-09-15	16.420	16.020	16.430	16.020	-0.340	-2.078%	144.00万	0.00亿	0.000%
2026-09-14	16.220	16.360	16.580	16.080	0.130	0.801%	160.85万	0.00亿	0.000%
2026-09-11	16.600	16.230	16.600	16.020	-0.490	-2.931%	235.03万	0.00亿	0.000%
2026-09-10	16.710	16.720	17.140	16.630	-0.080	-0.476%	157.66万	0.00亿	0.000%
2026-09-09	17.000	16.800	17.140	16.760	-0.350	-2.041%	198.93万	0.00亿	0.000%
2026-09-08	17.150	17.150	17.340	16.970	0.010	0.058%	153.55万	0.00亿	0.000%
2026-09-07	17.350	17.140	17.740	17.090	-0.120	-0.695%	207.85万	0.00亿	0.000%
2026-09-04	17.300	17.260	17.850	17.190	0.130	0.759%	254.48万	0.00亿	0.000%
2026-09-03	17.700	17.130	17.880	17.120	-0.430	-2.449%	191.06万	0.00亿	0.000%
2026-09-02	17.950	17.560	17.980	17.440	-0.410	-2.282%	188.49万	0.00亿	0.000%
2026-09-01	17.850	17.970	18.270	17.430	0.220	1.239%	314.39万	0.00亿	0.000%
2026-08-31	17.200	17.750	17.900	17.150	0.380	2.188%	291.68万	0.00亿	0.000%
2026-08-28	17.290	17.370	17.820	17.290	0.150	0.871%	230.82万	0.00亿	0.000%
2026-08-27	17.140	17.220	17.460	17.080	0.010	0.058%	165.80万	0.00亿	0.000%
2026-08-26	17.890	17.210	17.890	17.050	-0.290	-1.657%	163.61万	0.00亿	0.000%
2026-08-25	17.130	17.500	17.540	16.830	0.440	2.579%	150.45万	0.00亿	0.000%
2026-08-24	17.440	17.060	17.770	16.870	-0.350	-2.010%	202.17万	0.00亿	0.000%
2026-08-21	17.590	17.410	17.900	17.170	-0.390	-2.191%	227.50万	0.00亿	0.000%
2026-08-20	17.250	17.800	18.380	17.250	0.630	3.669%	360.02万	0.00亿	0.000%
2026-08-19	17.980	17.170	17.980	17.080	-0.930	-5.138%	246.84万	0.00亿	0.000%
2026-08-18	18.710	18.100	18.710	17.940	-0.490	-2.636%	279.79万	0.00亿	0.000%
2026-08-17	18.800	18.590	18.800	18.200	-0.080	-0.428%	363.47万	0.00亿	0.000%
2026-08-14	19.020	18.670	19.570	18.210	-0.350	-1.840%	285.20万	0.00亿	0.000%
2026-08-13	19.530	19.020	19.760	19.020	-0.410	-2.110%	233.20万	0.00亿	0.000%
2026-08-12	19.430	19.430	19.700	19.260	0.090	0.465%	152.62万	0.00亿	0.000%
2026-08-11	19.490	19.340	19.640	19.100	-0.190	-0.973%	151.76万	0.00亿	0.000%
2026-08-10	19.420	19.530	20.050	18.920	0.130	0.670%	251.65万	0.00亿	0.000%
2026-08-07	19.110	19.400	19.430	18.440	0.200	1.042%	312.99万	0.00亿	0.000%
2026-08-06	19.260	19.200	19.910	18.950	-0.260	-1.336%	326.09万	0.00亿	0.000%
2026-08-05	19.340	19.460	19.920	19.110	0.360	1.885%	292.44万	0.00亿	0.000%
2026-08-04	19.080	19.100	19.310	18.380	0.200	1.058%	328.32万	0.00亿	0.000%
2026-08-03	17.120	18.900	18.980	16.960	1.430	8.185%	506.77万	0.00亿	0.000%
2026-07-31	16.270	17.470	17.550	16.270	1.340	8.308%	410.76万	0.00亿	0.000%
2026-07-30	16.610	16.130	16.940	16.000	-0.470	-2.831%	247.28万	0.00亿	0.000%
2026-07-29	16.570	16.600	16.680	16.060	0.130	0.789%	281.29万	0.00亿	0.000%
2026-07-28	16.240	16.470	16.960	16.240	-0.010	-0.061%	261.75万	0.00亿	0.000%
2026-07-27	15.740	16.480	16.560	15.360	0.930	5.981%	358.09万	0.00亿	0.000%
2026-07-24	15.860	15.550	16.040	15.460	-0.520	-3.236%	221.61万	0.00亿	0.000%
2026-07-23	16.210	16.070	16.380	15.690	-0.180	-1.108%	305.42万	0.00亿	0.000%
2026-07-22	16.660	16.250	16.840	16.110	-0.410	-2.461%	327.96万	0.00亿	0.000%
2026-07-21	17.140	16.660	17.210	15.260	-0.480	-2.800%	514.94万	0.00亿	0.000%
2026-07-20	17.000	17.140	18.190	16.610	0.410	2.451%	580.60万	0.00亿	0.000%
2026-07-17	18.620	16.730	18.840	16.660	-2.020	-10.773%	427.41万	0.00亿	0.000%
2026-07-16	18.640	18.750	19.000	18.020	0.310	1.681%	276.37万	0.00亿	0.000%
2026-07-15	18.290	18.440	18.970	17.590	0.450	2.501%	393.65万	0.00亿	0.000%
2026-07-14	18.150	17.990	18.150	17.260	-0.110	-0.608%	352.06万	0.00亿	0.000%
2026-07-13	19.600	18.100	19.750	17.970	-1.400	-7.179%	388.25万	0.00亿	0.000%
2026-07-10	19.270	19.500	20.470	18.800	0.460	2.416%	352.44万	0.00亿	0.000%
2026-07-09	19.010	19.040	19.380	18.370	-0.160	-0.833%	365.88万	0.00亿	0.000%
2026-07-08	19.640	19.200	20.260	19.090	-0.600	-3.030%	262.56万	0.00亿	0.000%
2026-07-07	20.170	19.800	20.390	19.690	-0.120	-0.602%	315.98万	0.00亿	0.000%
2026-07-06	21.270	19.920	21.510	19.830	-1.580	-7.349%	497.06万	0.00亿	0.000%
2026-07-03	21.670	21.500	23.090	20.830	0.690	3.316%	640.97万	0.00亿	0.000%
2026-07-02	20.350	20.810	21.890	20.280	0.510	2.512%	603.23万	0.00亿	0.000%
2026-07-01	20.950	20.300	20.950	20.010	-0.250	-1.217%	389.52万	0.00亿	0.000%
2026-06-30	20.420	20.550	20.740	20.020	0.130	0.637%	296.66万	0.00亿	0.000%
2026-06-29	21.100	20.420	21.340	19.810	-0.950	-4.445%	475.22万	0.00亿	0.000%
2026-06-26	22.070	21.370	22.450	20.790	-0.790	-3.565%	408.64万	0.00亿	0.000%
2026-06-25	23.010	22.160	23.340	21.920	-0.840	-3.652%	410.64万	0.00亿	0.000%
2026-06-24	23.850	23.000	24.040	22.860	-0.850	-3.564%	496.21万	0.00亿	0.000%
2026-06-23	23.370	23.850	24.120	23.340	-0.060	-0.251%	302.96万	0.00亿	0.000%
2026-06-22	24.690	23.910	24.980	23.410	-0.780	-3.159%	476.76万	0.00亿	0.000%
2026-06-18	25.650	24.690	25.700	24.680	-0.660	-2.604%	398.17万	0.00亿	0.000%
2026-06-17	24.410	25.350	25.650	23.300	0.660	2.673%	679.49万	0.00亿	0.000%
2026-06-16	24.300	24.690	24.970	24.030	0.390	1.605%	426.85万	0.00亿	0.000%
2026-06-15	23.980	24.300	24.660	23.950	0.440	1.844%	392.82万	0.00亿	0.000%
2026-06-12	24.080	23.860	24.800	23.400	-0.130	-0.542%	412.80万	0.00亿	0.000%
2026-06-11	24.690	23.990	25.000	23.310	-0.900	-3.616%	512.79万	0.00亿	0.000%
2026-06-10	25.190	24.890	25.880	24.500	-0.420	-1.659%	471.91万	0.00亿	0.000%
2026-06-09	24.130	25.310	25.560	23.700	1.570	6.613%	715.25万	0.00亿	0.000%
2026-06-08	22.300	23.740	24.560	21.880	0.800	3.487%	867.68万	0.00亿	0.000%
2026-06-05	20.210	22.940	23.770	20.140	2.540	12.451%	951.58万	0.00亿	0.000%
2026-06-04	21.070	20.400	21.440	20.200	-0.830	-3.910%	363.85万	0.00亿	0.000%
2026-06-03	21.290	21.230	21.680	20.780	-0.170	-0.794%	368.81万	0.00亿	0.000%
2026-06-02	22.220	21.400	22.520	21.250	-0.800	-3.604%	478.64万	0.00亿	0.000%
2026-06-01	23.210	22.200	23.660	22.160	-0.800	-3.478%	632.90万	0.00亿	0.000%
2026-05-29	24.960	23.000	25.880	22.600	-2.030	-8.110%	708.39万	0.00亿	0.000%
2026-05-28	25.000	25.030	25.200	23.910	0.330	1.336%	406.08万	0.00亿	0.000%
2026-05-27	24.320	24.700	26.290	24.320	0.120	0.488%	688.27万	0.00亿	0.000%
2026-05-26	24.600	24.580	25.200	23.770	0.000	0.000%	358.55万	0.00亿	0.000%
2026-05-25	23.120	24.580	24.970	23.120	0.730	3.061%	489.25万	0.00亿	0.000%
2026-05-22	23.820	23.850	24.000	23.000	0.250	1.059%	392.46万	0.00亿	0.000%
2026-05-21	24.310	23.600	24.710	23.500	-0.620	-2.560%	390.75万	0.00亿	0.000%
2026-05-20	24.680	24.220	24.980	24.090	-0.520	-2.102%	284.37万	0.00亿	0.000%
2026-05-19	24.490	24.740	24.780	23.930	0.420	1.727%	425.10万	0.00亿	0.000%
2026-05-18	23.520	24.320	24.400	23.450	0.450	1.885%	410.58万	0.00亿	0.000%
2026-05-15	23.750	23.870	24.820	23.440	0.270	1.144%	517.43万	0.00亿	0.000%
2026-05-14	24.000	23.600	24.160	23.410	-0.050	-0.211%	401.15万	0.00亿	0.000%
2026-05-13	23.180	23.650	23.990	23.010	0.290	1.241%	364.08万	0.00亿	0.000%
2026-05-12	23.840	23.360	24.310	23.070	-0.320	-1.351%	519.71万	0.00亿	0.000%
2026-05-11	23.900	23.680	24.290	23.410	-0.240	-1.003%	479.64万	0.00亿	0.000%
2026-05-08	23.150	23.920	24.010	22.880	0.890	3.865%	681.61万	0.00亿	0.000%
2026-05-07	22.130	23.030	23.130	21.990	0.610	2.721%	472.12万	0.00亿	0.000%
2026-05-06	21.300	22.420	22.900	21.160	1.420	6.762%	667.33万	0.00亿	0.000%
2026-04-30	21.350	21.000	21.590	20.980	-0.020	-0.095%	364.32万	0.00亿	0.000%
2026-04-29	20.760	21.020	22.020	20.590	-0.280	-1.315%	710.64万	0.00亿	0.000%
2026-04-28	19.340	21.300	21.850	19.290	1.950	10.078%	982.85万	0.00亿	0.000%
2026-04-27	18.810	19.350	19.400	18.380	0.560	2.980%	271.21万	0.00亿	0.000%
2026-04-24	18.660	18.790	18.980	18.360	0.030	0.160%	237.16万	0.00亿	0.000%
2026-04-23	18.670	18.760	19.150	18.560	-0.110	-0.583%	237.38万	0.00亿	0.000%
2026-04-22	18.950	18.870	18.950	18.510	0.010	0.053%	205.37万	0.00亿	0.000%
2026-04-21	19.300	18.860	19.320	18.760	-0.430	-2.229%	232.14万	0.00亿	0.000%
2026-04-20	19.050	19.290	19.410	18.930	0.230	1.207%	233.71万	0.00亿	0.000%
2026-04-17	19.580	19.060	19.600	18.920	-0.540	-2.755%	338.22万	0.00亿	0.000%
2026-04-16	19.370	19.600	19.630	18.980	0.360	1.871%	255.47万	0.00亿	0.000%
2026-04-15	19.500	19.240	19.550	19.170	-0.160	-0.825%	245.95万	0.00亿	0.000%
2026-04-14	19.280	19.400	19.660	19.090	0.300	1.571%	250.70万	0.00亿	0.000%
2026-04-13	19.200	19.100	19.250	18.870	-0.120	-0.624%	223.67万	0.00亿	0.000%
2026-04-10	19.290	19.220	19.530	19.100	0.110	0.576%	268.53万	0.00亿	0.000%
2026-04-09	19.790	19.110	19.790	19.080	-0.830	-4.162%	292.17万	0.00亿	0.000%
2026-04-08	19.270	19.940	19.940	19.130	1.190	6.347%	294.72万	0.00亿	0.000%
2026-04-07	18.710	18.750	18.930	18.430	0.000	0.000%	200.55万	0.00亿	0.000%
2026-04-03	19.300	18.510	19.390	18.440	0.000	0.000%	240.85万	0.00亿	0.000%
2026-04-02	19.940	19.310	19.940	19.110	0.000	0.000%	311.82万	0.00亿	0.000%
2026-04-01	19.800	19.960	20.010	19.530	0.000	0.000%	356.55万	0.00亿	0.000%