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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.80 | 12.94 | 12.58 | 12.75 | -0.15% | 0.35 | 2.84% |
| 2025-05-23 | 12.82 | 13.04 | 12.65 | 12.77 | -1.87% | 0.54 | 4.36% |
| 2025-05-22 | 12.96 | 13.33 | 12.89 | 13.01 | +0.30% | 0.67 | 5.34% |
| 2025-05-21 | 13.18 | 13.25 | 12.87 | 12.97 | -0.82% | 0.50 | 4.01% |
| 2025-05-20 | 12.74 | 13.35 | 12.70 | 13.08 | +2.67% | 0.96 | 7.71% |
| 2025-05-19 | 12.56 | 12.77 | 12.56 | 12.74 | +1.39% | 0.42 | 3.46% |
| 2025-05-16 | 12.65 | 12.65 | 12.40 | 12.57 | -0.38% | 0.25 | 2.08% |
| 2025-05-15 | 12.51 | 12.74 | 12.46 | 12.61 | +1.17% | 0.51 | 4.24% |
| 2025-05-14 | 12.55 | 12.57 | 12.30 | 12.47 | -0.54% | 0.28 | 2.38% |
| 2025-05-13 | 12.69 | 12.69 | 12.48 | 12.54 | +0.08% | 0.29 | 2.37% |
| 2025-05-12 | 12.54 | 12.68 | 12.49 | 12.53 | -0.39% | 0.35 | 2.93% |
| 2025-05-09 | 12.66 | 12.81 | 12.57 | 12.57 | -0.99% | 0.42 | 3.45% |
| 2025-05-08 | 12.80 | 12.85 | 12.53 | 12.70 | -1.28% | 0.59 | 4.81% |
| 2025-05-07 | 12.62 | 12.97 | 12.62 | 12.87 | +2.16% | 1.12 | 9.07% |
| 2025-05-06 | 12.45 | 12.65 | 12.38 | 12.59 | +1.65% | 0.44 | 3.65% |