嘉华股份 sh.603182
13.97
-1.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.33 | 16.46 | 16.25 | 16.34 | +0.55% | 0.38 | 1.40% |
| 2026-02-13 | 16.25 | 16.40 | 16.09 | 16.25 | +0.31% | 0.37 | 1.36% |
| 2026-02-12 | 16.38 | 16.50 | 16.11 | 16.20 | -1.16% | 0.28 | 1.04% |
| 2026-02-11 | 16.54 | 16.54 | 16.28 | 16.39 | -0.43% | 0.23 | 0.87% |
| 2026-02-10 | 16.59 | 16.83 | 16.35 | 16.46 | -0.60% | 0.26 | 0.96% |
| 2026-02-09 | 16.40 | 16.79 | 16.27 | 16.56 | +1.78% | 0.41 | 1.52% |
| 2026-02-06 | 16.21 | 16.46 | 16.08 | 16.27 | +0.31% | 0.30 | 1.11% |
| 2026-02-05 | 16.26 | 16.34 | 16.04 | 16.22 | +0.37% | 0.21 | 0.77% |
| 2026-02-04 | 16.12 | 16.23 | 15.97 | 16.16 | +1.19% | 0.29 | 1.07% |
| 2026-02-03 | 16.22 | 16.23 | 15.78 | 15.97 | -0.19% | 0.29 | 1.12% |
| 2026-02-02 | 16.28 | 16.37 | 15.90 | 16.00 | -1.72% | 0.39 | 1.45% |
| 2026-01-30 | 15.81 | 16.32 | 15.81 | 16.28 | +2.07% | 0.54 | 2.05% |
| 2026-01-29 | 15.92 | 16.02 | 15.72 | 15.95 | 0.00% | 0.25 | 0.94% |
| 2026-01-28 | 16.11 | 16.18 | 15.85 | 15.95 | -0.99% | 0.21 | 0.79% |
| 2026-01-27 | 16.17 | 16.23 | 15.78 | 16.11 | -0.74% | 0.32 | 1.22% |
| 2026-01-26 | 16.19 | 16.35 | 16.04 | 16.23 | +0.87% | 0.43 | 1.60% |
| 2026-01-23 | 16.18 | 16.38 | 15.87 | 16.09 | -0.62% | 0.40 | 1.52% |
| 2026-01-22 | 16.16 | 16.40 | 16.06 | 16.19 | +0.19% | 0.39 | 1.47% |
| 2026-01-21 | 16.01 | 16.16 | 15.87 | 16.16 | +0.44% | 0.23 | 0.87% |
| 2026-01-20 | 16.00 | 16.10 | 15.90 | 16.09 | +0.56% | 0.29 | 1.10% |