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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.99 | 14.04 | 13.86 | 13.88 | -0.91% | 0.24 | 1.83% |
| 2025-07-21 | 13.90 | 14.02 | 13.84 | 14.01 | +1.20% | 0.27 | 2.05% |
| 2025-07-18 | 13.94 | 13.94 | 13.69 | 13.85 | -0.07% | 0.24 | 1.86% |
| 2025-07-17 | 13.94 | 14.09 | 13.81 | 13.86 | -0.70% | 0.34 | 2.56% |
| 2025-07-16 | 13.71 | 14.12 | 13.60 | 13.95 | +1.57% | 0.45 | 3.38% |
| 2025-07-15 | 13.74 | 13.82 | 13.42 | 13.74 | -0.50% | 0.45 | 3.51% |
| 2025-07-14 | 13.59 | 13.86 | 13.47 | 13.81 | +2.17% | 0.39 | 2.97% |
| 2025-07-11 | 13.45 | 13.65 | 13.36 | 13.51 | +0.44% | 0.29 | 2.25% |
| 2025-07-10 | 13.35 | 13.52 | 13.35 | 13.45 | -0.36% | 0.26 | 2.07% |
| 2025-07-09 | 13.48 | 13.50 | 13.33 | 13.50 | +0.22% | 0.23 | 1.82% |
| 2025-07-08 | 13.34 | 13.53 | 13.33 | 13.47 | +0.66% | 0.28 | 2.20% |
| 2025-07-07 | 13.11 | 13.48 | 13.10 | 13.39 | +1.41% | 0.36 | 2.82% |
| 2025-07-04 | 13.19 | 13.27 | 13.13 | 13.20 | -0.15% | 0.26 | 2.08% |
| 2025-07-03 | 13.18 | 13.24 | 13.12 | 13.22 | +0.67% | 0.26 | 2.11% |
| 2025-07-02 | 13.12 | 13.13 | 13.01 | 13.13 | +0.15% | 0.23 | 1.85% |
| 2025-07-01 | 13.06 | 13.12 | 12.97 | 13.11 | +0.75% | 0.31 | 2.51% |
| 2025-06-30 | 12.97 | 13.02 | 12.93 | 13.01 | +0.45% | 0.20 | 1.59% |
| 2025-06-27 | 12.94 | 13.02 | 12.84 | 12.96 | +0.76% | 0.18 | 1.47% |
| 2025-06-26 | 13.12 | 13.12 | 12.84 | 12.86 | -1.13% | 0.24 | 1.96% |
| 2025-06-25 | 13.00 | 13.06 | 12.84 | 13.00 | +0.61% | 0.32 | 2.56% |