汇嘉时代 sh.603101
7.77
+0.91%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.16 | 10.23 | 9.79 | 10.00 | -0.79% | 3.52 | 7.49% |
| 2026-04-20 | 9.89 | 10.35 | 9.86 | 10.08 | +1.31% | 4.06 | 8.53% |
| 2026-04-17 | 9.73 | 10.05 | 9.69 | 9.95 | +1.32% | 3.89 | 8.37% |
| 2026-04-16 | 9.25 | 9.89 | 9.19 | 9.82 | +5.82% | 3.78 | 8.34% |
| 2026-04-15 | 8.92 | 9.39 | 8.80 | 9.28 | +3.00% | 2.48 | 5.74% |
| 2026-04-14 | 8.68 | 9.06 | 8.32 | 9.01 | +5.88% | 2.33 | 5.69% |
| 2026-04-13 | 8.63 | 8.76 | 8.42 | 8.51 | -3.62% | 1.95 | 4.84% |
| 2026-04-10 | 8.05 | 8.83 | 8.05 | 8.83 | +9.96% | 1.81 | 4.51% |
| 2026-04-09 | 8.17 | 8.19 | 8.01 | 8.03 | -2.07% | 0.29 | 0.77% |
| 2026-04-08 | 8.11 | 8.20 | 8.08 | 8.20 | +1.86% | 0.30 | 0.77% |
| 2026-04-07 | 7.90 | 8.06 | 7.81 | 8.05 | +2.03% | 0.23 | 0.63% |
| 2026-04-03 | 8.10 | 8.10 | 7.86 | 7.89 | -2.35% | 0.27 | 0.71% |
| 2026-04-02 | 8.10 | 8.20 | 7.99 | 8.08 | 0.00% | 0.42 | 1.09% |
| 2026-04-01 | 8.12 | 8.18 | 8.05 | 8.08 | +0.62% | 0.30 | 0.79% |
| 2026-03-31 | 8.16 | 8.25 | 8.02 | 8.03 | -1.35% | 0.27 | 0.71% |
| 2026-03-30 | 8.04 | 8.19 | 8.01 | 8.14 | +0.25% | 0.23 | 0.61% |
| 2026-03-27 | 8.02 | 8.16 | 7.96 | 8.12 | +0.62% | 0.36 | 0.95% |
| 2026-03-26 | 8.23 | 8.27 | 8.04 | 8.07 | -2.27% | 0.42 | 1.09% |
| 2026-03-25 | 8.07 | 8.26 | 7.99 | 8.26 | +2.70% | 0.48 | 1.23% |
| 2026-03-24 | 7.80 | 8.05 | 7.74 | 8.04 | +4.76% | 0.56 | 1.50% |