嘉华股份 sh.603182
13.97
-1.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.02 | 14.10 | 13.90 | 14.07 | -0.14% | 0.49 | 3.71% |
| 2025-08-19 | 13.86 | 14.16 | 13.85 | 14.09 | +1.41% | 0.38 | 2.83% |
| 2025-08-18 | 14.17 | 14.28 | 13.89 | 13.89 | -0.21% | 0.52 | 3.94% |
| 2025-08-15 | 13.88 | 14.19 | 13.88 | 13.92 | -1.25% | 0.39 | 2.92% |
| 2025-08-14 | 14.42 | 14.52 | 14.08 | 14.10 | -2.11% | 0.39 | 2.91% |
| 2025-08-13 | 14.64 | 14.67 | 14.37 | 14.40 | -1.54% | 0.32 | 2.29% |
| 2025-08-12 | 14.68 | 14.68 | 14.50 | 14.63 | +0.27% | 0.21 | 1.53% |
| 2025-08-11 | 14.50 | 14.73 | 14.41 | 14.59 | +0.61% | 0.31 | 2.23% |
| 2025-08-08 | 14.37 | 14.51 | 14.20 | 14.50 | +0.34% | 0.33 | 2.40% |
| 2025-08-07 | 14.59 | 14.59 | 14.37 | 14.45 | +0.14% | 0.19 | 1.41% |
| 2025-08-06 | 14.47 | 14.53 | 14.27 | 14.43 | +0.07% | 0.18 | 1.28% |
| 2025-08-05 | 14.33 | 14.55 | 14.33 | 14.42 | +0.68% | 0.28 | 2.01% |
| 2025-08-04 | 14.05 | 14.37 | 13.85 | 14.33 | +2.31% | 0.33 | 2.43% |
| 2025-08-01 | 13.83 | 14.01 | 13.83 | 14.00 | +1.35% | 0.27 | 2.06% |
| 2025-07-31 | 14.08 | 14.09 | 13.77 | 13.82 | -1.88% | 0.29 | 2.23% |
| 2025-07-30 | 13.95 | 14.11 | 13.89 | 14.08 | +0.63% | 0.28 | 2.13% |
| 2025-07-29 | 14.14 | 14.14 | 13.88 | 13.99 | -0.63% | 0.25 | 1.85% |
| 2025-07-28 | 14.14 | 14.16 | 13.98 | 14.08 | +0.07% | 0.18 | 1.36% |
| 2025-07-25 | 14.00 | 14.17 | 13.89 | 14.07 | +1.13% | 0.25 | 1.84% |
| 2025-07-24 | 13.90 | 13.98 | 13.81 | 13.91 | +0.42% | 0.20 | 1.51% |