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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.68 | 12.94 | 12.62 | 12.93 | +2.40% | 0.28 | 2.30% |
| 2025-06-23 | 12.34 | 12.70 | 12.29 | 12.62 | +1.42% | 0.22 | 1.86% |
| 2025-06-20 | 12.41 | 12.58 | 12.41 | 12.45 | +0.24% | 0.18 | 1.55% |
| 2025-06-19 | 12.72 | 12.98 | 12.38 | 12.42 | -2.38% | 0.27 | 2.28% |
| 2025-06-18 | 12.87 | 13.04 | 12.66 | 12.72 | -1.66% | 0.23 | 1.93% |
| 2025-06-17 | 13.06 | 13.09 | 12.89 | 12.94 | +0.23% | 0.16 | 1.27% |
| 2025-06-16 | 13.02 | 13.20 | 12.91 | 12.91 | -0.98% | 0.26 | 2.07% |
| 2025-06-13 | 13.14 | 13.15 | 12.95 | 13.03 | -0.60% | 0.32 | 2.56% |
| 2025-06-12 | 13.20 | 13.20 | 13.02 | 13.11 | -0.15% | 0.25 | 2.02% |
| 2025-06-11 | 13.08 | 13.22 | 13.03 | 13.13 | +0.37% | 0.28 | 2.20% |
| 2025-06-10 | 13.22 | 13.24 | 12.93 | 13.08 | -0.45% | 0.36 | 2.92% |
| 2025-06-09 | 13.11 | 13.16 | 12.97 | 13.14 | +0.22% | 0.21 | 1.67% |
| 2025-06-06 | 13.01 | 13.13 | 12.93 | 13.11 | +0.75% | 0.27 | 2.15% |
| 2025-06-05 | 13.12 | 13.26 | 13.00 | 13.01 | -0.89% | 0.33 | 2.65% |
| 2025-06-04 | 12.80 | 13.15 | 12.78 | 13.13 | +2.60% | 0.49 | 3.96% |
| 2025-06-03 | 12.53 | 12.87 | 12.52 | 12.80 | +0.85% | 0.30 | 2.50% |
| 2025-05-30 | 12.83 | 12.83 | 12.59 | 12.69 | -0.46% | 0.24 | 1.99% |
| 2025-05-29 | 12.70 | 12.78 | 12.62 | 12.75 | +0.15% | 0.31 | 2.58% |
| 2025-05-28 | 12.78 | 12.85 | 12.65 | 12.73 | -0.08% | 0.26 | 2.17% |
| 2025-05-27 | 12.68 | 12.88 | 12.65 | 12.74 | -0.08% | 0.31 | 2.51% |