嘉华股份 sh.603182
14.22
+0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.17 | 14.26 | 13.84 | 14.22 | +0.85% | 0.33 | 1.43% |
| 2026-05-21 | 14.66 | 14.76 | 13.90 | 14.10 | -3.89% | 0.43 | 1.83% |
| 2026-05-20 | 14.60 | 14.71 | 14.45 | 14.67 | -0.14% | 0.31 | 1.29% |
| 2026-05-19 | 14.67 | 14.85 | 14.55 | 14.69 | +0.69% | 0.30 | 1.22% |
| 2026-05-18 | 14.68 | 14.68 | 14.30 | 14.59 | -0.68% | 0.40 | 1.69% |
| 2026-05-15 | 14.79 | 14.80 | 14.56 | 14.69 | -0.68% | 0.40 | 1.66% |
| 2026-05-14 | 14.97 | 14.98 | 14.66 | 14.79 | -0.80% | 0.43 | 1.76% |
| 2026-05-13 | 15.08 | 15.12 | 14.86 | 14.91 | -0.53% | 0.36 | 1.45% |
| 2026-05-12 | 15.14 | 15.34 | 14.93 | 14.99 | -1.12% | 0.53 | 2.12% |
| 2026-05-11 | 15.55 | 15.55 | 15.00 | 15.16 | -0.66% | 0.50 | 2.02% |
| 2026-05-08 | 15.00 | 15.30 | 14.93 | 15.26 | +2.83% | 0.61 | 2.44% |
| 2026-05-07 | 14.91 | 15.05 | 14.82 | 14.84 | -0.93% | 0.42 | 1.73% |
| 2026-05-06 | 15.35 | 15.41 | 14.88 | 14.98 | -0.47% | 0.63 | 2.54% |
| 2026-04-30 | 14.95 | 15.18 | 14.76 | 15.05 | +1.69% | 0.53 | 2.14% |
| 2026-04-29 | 14.51 | 14.94 | 14.45 | 14.80 | +0.95% | 0.49 | 2.01% |
| 2026-04-28 | 14.48 | 14.80 | 14.48 | 14.66 | +0.69% | 0.53 | 2.19% |
| 2026-04-27 | 14.61 | 14.71 | 14.42 | 14.56 | -1.02% | 0.59 | 2.45% |
| 2026-04-24 | 14.67 | 14.74 | 14.42 | 14.71 | -0.20% | 0.38 | 1.57% |
| 2026-04-23 | 14.57 | 15.35 | 14.42 | 14.74 | +1.17% | 0.85 | 3.50% |
| 2026-04-22 | 14.64 | 14.70 | 14.45 | 14.57 | -0.07% | 0.51 | 2.12% |