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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.09 | 15.27 | 14.47 | 14.58 | -3.70% | 1.21 | 4.97% |
| 2026-04-20 | 14.91 | 15.18 | 14.69 | 15.14 | +1.95% | 0.73 | 2.95% |
| 2026-04-17 | 14.70 | 14.92 | 14.55 | 14.85 | +0.88% | 0.60 | 2.48% |
| 2026-04-16 | 14.38 | 14.89 | 14.20 | 14.72 | +2.22% | 1.23 | 5.13% |
| 2026-04-15 | 14.44 | 14.60 | 14.36 | 14.40 | -0.14% | 0.84 | 3.52% |
| 2026-04-14 | 15.00 | 15.20 | 14.30 | 14.42 | -3.09% | 1.37 | 5.72% |
| 2026-04-13 | 15.17 | 15.19 | 14.60 | 14.88 | -4.74% | 1.69 | 6.93% |
| 2026-04-10 | 16.86 | 17.00 | 15.62 | 15.62 | -9.97% | 2.58 | 9.88% |
| 2026-04-09 | 17.86 | 17.86 | 16.57 | 17.35 | +6.83% | 4.26 | 14.89% |
| 2026-04-08 | 16.24 | 16.24 | 16.24 | 16.24 | nan% | nan | nan% |
| 2026-04-07 | 16.24 | 16.24 | 16.24 | 16.24 | nan% | nan | nan% |
| 2026-04-03 | 16.24 | 16.24 | 16.24 | 16.24 | nan% | nan | nan% |
| 2026-04-02 | 16.24 | 16.24 | 16.24 | 16.24 | nan% | nan | nan% |
| 2026-04-01 | 16.24 | 16.24 | 16.24 | 16.24 | nan% | nan | nan% |
| 2026-03-31 | 15.62 | 16.43 | 15.62 | 16.24 | +3.44% | 1.00 | 3.74% |
| 2026-03-30 | 15.07 | 15.79 | 14.97 | 15.70 | +3.63% | 0.66 | 2.60% |
| 2026-03-27 | 14.60 | 15.17 | 14.55 | 15.15 | +2.92% | 0.25 | 1.02% |
| 2026-03-26 | 14.82 | 15.10 | 14.59 | 14.72 | -0.07% | 0.24 | 0.99% |
| 2026-03-25 | 14.58 | 14.90 | 14.58 | 14.73 | +1.03% | 0.39 | 1.59% |
| 2026-03-24 | 14.24 | 14.65 | 13.98 | 14.58 | +4.82% | 0.35 | 1.49% |