嘉澳环保(603822)股票信息
| 股票代码 | 603822 |
| 股票名称 | 嘉澳环保 |
| 最新价/元 | 32.30 |
| 涨跌额/元 | 0.35 |
| 涨跌幅/% | 1.10 |
| 买入/元 | 32.30 |
| 卖出/元 | 32.31 |
| 昨收/元 | 31.95 |
| 今开/元 | 32.02 |
| 最高/元 | 32.81 |
| 最低/元 | 31.45 |
| 成交量/手 | 15838.71 |
| 成交额/万 | 5086.29 |
| 股净值/元 | 1196.30 |
| 市净率 | 2.58 |
| 总市值/万 | 249213.41 |
| 流通值/万 | 248147.61 |
| 换手率/% | 2.06 |
| 入市日期 | 2016-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
嘉澳环保(603822)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 32.02 | 32.30 | 0.35 | 1.10 | 15838.71 | 5086.29 | 2.06 |
| 2024-10-10 | 30.68 | 31.95 | 1.13 | 3.67 | 11601.00 | 3693.81 | 1.51 |
| 2024-10-09 | 32.80 | 30.82 | -2.84 | -8.44 | 21864.25 | 7029.53 | 2.85 |
| 2024-10-08 | 34.00 | 33.66 | 2.74 | 8.86 | 26523.36 | 8653.18 | 3.45 |
| 2024-09-30 | 28.79 | 30.92 | 2.34 | 8.19 | 24499.38 | 7370.17 | 3.19 |
| 2024-09-27 | 28.00 | 28.58 | 0.54 | 1.93 | 6761.90 | 1921.42 | 0.88 |
| 2024-09-26 | 28.10 | 28.04 | -0.01 | -0.04 | 12132.79 | 3386.21 | 1.58 |
| 2024-09-25 | 28.00 | 28.05 | 0.05 | 0.18 | 13405.00 | 3797.87 | 1.74 |
| 2024-09-24 | 27.96 | 28.00 | 0.50 | 1.82 | 17955.02 | 4980.24 | 2.34 |
| 2024-09-23 | 25.92 | 27.50 | 1.72 | 6.67 | 17465.00 | 4747.86 | 2.27 |
| 2024-09-20 | 26.19 | 25.78 | -0.41 | -1.57 | 8919.00 | 2305.29 | 1.16 |
| 2024-09-19 | 24.73 | 26.19 | 1.21 | 4.84 | 13228.89 | 3423.15 | 1.72 |
| 2024-09-18 | 24.29 | 24.98 | 0.51 | 2.08 | 8064.65 | 1981.69 | 1.05 |
| 2024-09-13 | 24.93 | 24.47 | -0.52 | -2.08 | 9097.00 | 2252.25 | 1.18 |
| 2024-09-12 | 24.81 | 24.99 | 0.00 | 0.00 | 9643.00 | 2387.25 | 1.26 |
| 2024-09-11 | 25.15 | 24.99 | -0.16 | -0.64 | 14955.00 | 3739.49 | 1.95 |
| 2024-09-10 | 23.74 | 25.15 | 1.27 | 5.32 | 30783.50 | 7742.05 | 4.01 |
| 2024-09-09 | 23.30 | 23.88 | 0.58 | 2.49 | 14879.00 | 3545.33 | 1.94 |
| 2024-09-06 | 22.72 | 23.30 | 0.48 | 2.10 | 7655.37 | 1776.30 | 1.00 |
| 2024-09-05 | 23.10 | 22.82 | -0.28 | -1.21 | 4233.80 | 972.00 | 0.55 |
| 2024-09-04 | 22.59 | 23.10 | 0.38 | 1.67 | 7645.00 | 1768.67 | 1.00 |
| 2024-09-03 | 22.50 | 22.72 | 0.10 | 0.44 | 4398.47 | 1000.05 | 0.57 |
| 2024-09-02 | 22.55 | 22.62 | -0.04 | -0.18 | 4673.00 | 1058.15 | 0.61 |
| 2024-08-30 | 22.04 | 22.66 | 0.61 | 2.77 | 7737.45 | 1732.77 | 1.01 |
| 2024-08-29 | 22.13 | 22.05 | -0.08 | -0.36 | 4096.00 | 902.18 | 0.53 |
| 2024-08-28 | 22.05 | 22.13 | -0.09 | -0.41 | 4572.00 | 1016.66 | 0.60 |
| 2024-08-27 | 22.34 | 22.22 | -0.12 | -0.54 | 8318.00 | 1875.90 | 1.08 |
| 2024-08-26 | 22.21 | 22.34 | 0.68 | 3.14 | 11546.00 | 2574.80 | 1.50 |
| 2024-08-23 | 22.12 | 21.66 | -0.44 | -1.99 | 8127.02 | 1760.43 | 1.06 |
| 2024-08-22 | 22.52 | 22.10 | -0.45 | -2.00 | 3917.00 | 872.56 | 0.51 |
| 2024-08-21 | 22.58 | 22.55 | 0.20 | 0.90 | 4903.00 | 1105.74 | 0.64 |
| 2024-08-20 | 23.08 | 22.35 | -0.65 | -2.83 | 10800.00 | 2437.43 | 1.41 |
| 2024-08-19 | 23.13 | 23.00 | -0.25 | -1.08 | 10302.12 | 2378.49 | 1.34 |
| 2024-08-16 | 23.03 | 23.25 | 0.70 | 3.10 | 14936.00 | 3461.96 | 1.94 |
| 2024-08-15 | 22.57 | 22.55 | -0.02 | -0.09 | 19221.00 | 4306.20 | 2.50 |
| 2024-08-14 | 21.70 | 22.57 | 0.91 | 4.20 | 25917.80 | 5867.66 | 3.37 |
| 2024-08-13 | 21.20 | 21.66 | 0.35 | 1.64 | 7138.45 | 1530.72 | 0.93 |
| 2024-08-12 | 21.10 | 21.31 | 0.51 | 2.45 | 8105.00 | 1716.87 | 1.05 |
| 2024-08-09 | 20.94 | 20.80 | -0.14 | -0.67 | 3278.00 | 685.36 | 0.43 |
| 2024-08-08 | 20.50 | 20.94 | 0.33 | 1.60 | 5450.00 | 1138.16 | 0.71 |
| 2024-08-07 | 21.02 | 20.61 | -0.59 | -2.78 | 7898.00 | 1648.83 | 1.03 |
| 2024-08-06 | 20.55 | 21.20 | 0.64 | 3.11 | 14251.80 | 3012.66 | 1.86 |
| 2024-08-05 | 20.13 | 20.56 | 0.43 | 2.14 | 9971.49 | 2030.00 | 1.30 |
| 2024-08-02 | 20.05 | 20.13 | 0.06 | 0.30 | 4949.22 | 1000.77 | 0.64 |
| 2024-08-01 | 20.32 | 20.07 | -0.08 | -0.40 | 3877.00 | 779.71 | 0.50 |
| 2024-07-31 | 19.99 | 20.15 | 0.37 | 1.87 | 5547.00 | 1113.27 | 0.72 |
| 2024-07-30 | 19.61 | 19.78 | 0.19 | 0.97 | 3770.22 | 742.63 | 0.49 |
| 2024-07-29 | 20.05 | 19.59 | -0.47 | -2.34 | 7356.00 | 1454.16 | 0.96 |
| 2024-07-26 | 20.00 | 20.06 | -0.13 | -0.64 | 3959.00 | 797.53 | 0.52 |
| 2024-07-25 | 19.99 | 20.19 | 0.14 | 0.70 | 5646.30 | 1142.27 | 0.73 |
| 2024-07-24 | 19.95 | 20.05 | 0.10 | 0.50 | 7175.46 | 1442.18 | 0.93 |
| 2024-07-23 | 20.58 | 19.95 | -0.35 | -1.72 | 3944.00 | 795.54 | 0.51 |
| 2024-07-22 | 20.69 | 20.30 | -0.40 | -1.93 | 7138.80 | 1463.16 | 0.93 |
| 2024-07-19 | 20.69 | 20.70 | 0.02 | 0.10 | 6296.00 | 1306.70 | 0.82 |
| 2024-07-18 | 20.20 | 20.68 | 0.26 | 1.27 | 6903.00 | 1410.98 | 0.90 |
| 2024-07-17 | 20.36 | 20.42 | 0.01 | 0.05 | 4670.00 | 951.43 | 0.61 |
| 2024-07-16 | 20.22 | 20.41 | 0.37 | 1.85 | 5406.00 | 1088.43 | 0.70 |
| 2024-07-15 | 20.27 | 20.04 | -0.36 | -1.77 | 3998.00 | 803.64 | 0.52 |
| 2024-07-12 | 20.42 | 20.40 | -0.10 | -0.49 | 6465.00 | 1322.20 | 0.84 |
| 2024-07-11 | 20.79 | 20.50 | 0.12 | 0.59 | 6863.00 | 1405.96 | 0.89 |
| 2024-07-10 | 20.53 | 20.38 | -0.69 | -3.28 | 12346.00 | 2534.81 | 1.61 |
| 2024-07-09 | 20.89 | 21.07 | 0.18 | 0.86 | 20869.00 | 4343.93 | 2.72 |
| 2024-07-08 | 19.79 | 20.89 | 0.89 | 4.45 | 30413.53 | 6361.62 | 3.96 |
| 2024-07-05 | 18.40 | 20.00 | 1.41 | 7.59 | 20112.22 | 3963.92 | 2.62 |
| 2024-07-04 | 19.00 | 18.59 | -0.41 | -2.16 | 4092.00 | 765.10 | 0.53 |
| 2024-07-03 | 19.24 | 19.00 | -0.24 | -1.25 | 2659.00 | 506.64 | 0.35 |
| 2024-07-02 | 19.26 | 19.24 | 0.02 | 0.10 | 2944.86 | 568.12 | 0.38 |
| 2024-07-01 | 18.82 | 19.22 | 0.31 | 1.64 | 3501.00 | 667.86 | 0.46 |
| 2024-06-28 | 18.95 | 18.91 | -0.03 | -0.16 | 3275.00 | 624.11 | 0.43 |
| 2024-06-27 | 19.36 | 18.94 | -0.43 | -2.22 | 4753.00 | 913.14 | 0.62 |
| 2024-06-26 | 18.89 | 19.37 | 0.45 | 2.38 | 5667.00 | 1086.93 | 0.74 |
| 2024-06-25 | 18.50 | 18.92 | 0.32 | 1.72 | 4738.00 | 892.87 | 0.62 |
| 2024-06-24 | 18.80 | 18.60 | -0.35 | -1.85 | 7409.80 | 1384.86 | 0.96 |
| 2024-06-21 | 18.85 | 18.95 | 0.00 | 0.00 | 5199.00 | 989.38 | 0.68 |
| 2024-06-20 | 19.19 | 18.95 | -0.23 | -1.20 | 4323.00 | 823.89 | 0.56 |
| 2024-06-19 | 19.26 | 19.18 | -0.06 | -0.31 | 4750.00 | 912.17 | 0.62 |
| 2024-06-18 | 19.11 | 19.24 | 0.04 | 0.21 | 6210.00 | 1196.41 | 0.81 |
| 2024-06-17 | 19.50 | 19.20 | -0.41 | -2.09 | 4745.00 | 915.57 | 0.62 |
| 2024-06-14 | 19.55 | 19.61 | 0.05 | 0.26 | 3379.08 | 659.91 | 0.44 |
| 2024-06-13 | 19.74 | 19.56 | -0.10 | -0.51 | 3812.00 | 743.71 | 0.50 |
| 2024-06-12 | 19.44 | 19.66 | 0.19 | 0.98 | 4181.00 | 820.30 | 0.54 |
| 2024-06-11 | 19.20 | 19.47 | 0.07 | 0.36 | 5326.00 | 1026.34 | 0.69 |
| 2024-06-07 | 18.70 | 19.40 | 0.77 | 4.13 | 8317.73 | 1608.31 | 1.08 |
| 2024-06-06 | 19.65 | 18.63 | -0.98 | -5.00 | 13991.95 | 2658.46 | 1.82 |
| 2024-06-05 | 20.09 | 19.61 | -0.48 | -2.39 | 10778.22 | 2143.63 | 1.40 |
| 2024-06-04 | 20.62 | 20.09 | -0.53 | -2.57 | 8728.07 | 1751.11 | 1.14 |
| 2024-06-03 | 21.09 | 20.62 | -0.63 | -2.97 | 8908.00 | 1844.56 | 1.16 |
| 2024-05-31 | 21.24 | 21.25 | -0.12 | -0.56 | 4600.00 | 980.11 | 0.60 |
| 2024-05-30 | 21.31 | 21.37 | 0.17 | 0.80 | 9770.00 | 2091.70 | 1.27 |
| 2024-05-29 | 21.01 | 21.20 | 0.14 | 0.67 | 6535.00 | 1391.63 | 0.85 |
| 2024-05-28 | 21.35 | 21.06 | -0.36 | -1.68 | 6427.00 | 1366.38 | 0.84 |
| 2024-05-27 | 21.15 | 21.42 | 0.39 | 1.85 | 8701.45 | 1830.02 | 1.13 |
| 2024-05-24 | 21.45 | 21.03 | -0.18 | -0.85 | 8372.00 | 1777.54 | 1.09 |
| 2024-05-23 | 21.77 | 21.21 | -0.70 | -3.20 | 8635.57 | 1847.52 | 1.12 |
| 2024-05-22 | 21.93 | 21.91 | 0.00 | 0.00 | 6534.22 | 1433.15 | 0.85 |
| 2024-05-21 | 22.04 | 21.91 | -0.12 | -0.55 | 7736.00 | 1703.07 | 1.01 |
| 2024-05-20 | 22.38 | 22.03 | -0.24 | -1.08 | 10726.00 | 2373.40 | 1.40 |
| 2024-05-17 | 22.23 | 22.27 | 0.00 | 0.00 | 9677.00 | 2160.39 | 1.26 |
| 2024-05-16 | 22.40 | 22.27 | 0.09 | 0.41 | 9209.00 | 2050.68 | 1.20 |
| 2024-05-15 | 22.13 | 22.18 | -0.12 | -0.54 | 8521.00 | 1883.20 | 1.11 |
日K线
周K线
月K线
