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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.39 | 14.81 | 13.78 | 13.91 | -6.14% | 0.39 | 1.68% |
| 2026-03-20 | 15.31 | 15.50 | 14.76 | 14.82 | -3.52% | 0.31 | 1.23% |
| 2026-03-19 | 15.70 | 15.83 | 15.08 | 15.36 | -2.60% | 0.33 | 1.29% |
| 2026-03-18 | 15.50 | 15.84 | 15.48 | 15.77 | +1.22% | 0.36 | 1.39% |
| 2026-03-17 | 15.99 | 16.15 | 15.50 | 15.58 | -2.87% | 0.31 | 1.19% |
| 2026-03-16 | 15.90 | 16.16 | 15.85 | 16.04 | +0.94% | 0.29 | 1.11% |
| 2026-03-13 | 15.78 | 16.15 | 15.77 | 15.89 | +0.44% | 0.31 | 1.18% |
| 2026-03-12 | 15.95 | 16.08 | 15.81 | 15.82 | -1.00% | 0.36 | 1.39% |
| 2026-03-11 | 16.33 | 16.35 | 15.92 | 15.98 | -1.54% | 0.32 | 1.20% |
| 2026-03-10 | 15.94 | 16.23 | 15.93 | 16.23 | +1.88% | 0.30 | 1.15% |
| 2026-03-09 | 16.05 | 16.13 | 15.60 | 15.93 | -0.56% | 0.52 | 1.99% |
| 2026-03-06 | 15.16 | 16.02 | 15.10 | 16.02 | +5.39% | 0.50 | 1.93% |
| 2026-03-05 | 15.39 | 15.55 | 15.07 | 15.20 | -0.39% | 0.34 | 1.35% |
| 2026-03-04 | 15.20 | 15.48 | 14.60 | 15.26 | -1.23% | 0.43 | 1.71% |
| 2026-03-03 | 15.60 | 15.90 | 15.41 | 15.45 | -1.15% | 0.43 | 1.68% |
| 2026-03-02 | 16.01 | 16.28 | 15.50 | 15.63 | -4.11% | 0.65 | 2.51% |
| 2026-02-27 | 16.38 | 16.52 | 16.22 | 16.30 | -0.91% | 0.32 | 1.19% |
| 2026-02-26 | 16.37 | 16.49 | 16.28 | 16.45 | +0.30% | 0.24 | 0.89% |
| 2026-02-25 | 16.37 | 16.70 | 16.30 | 16.40 | +0.37% | 0.47 | 1.75% |
| 2026-02-24 | 16.33 | 16.46 | 16.25 | 16.34 | +0.55% | 0.38 | 1.40% |