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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.77 | 16.01 | 15.65 | 16.00 | +1.91% | 0.36 | 1.38% |
| 2026-01-16 | 15.73 | 15.85 | 15.69 | 15.70 | -0.63% | 0.21 | 0.79% |
| 2026-01-15 | 15.58 | 15.82 | 15.57 | 15.80 | +0.32% | 0.18 | 0.69% |
| 2026-01-14 | 15.80 | 15.92 | 15.47 | 15.75 | -0.51% | 0.38 | 1.47% |
| 2026-01-13 | 15.68 | 16.00 | 15.62 | 15.83 | +0.96% | 0.43 | 1.67% |
| 2026-01-12 | 15.90 | 15.90 | 15.54 | 15.68 | -0.82% | 0.34 | 1.33% |
| 2026-01-09 | 15.81 | 15.96 | 15.64 | 15.81 | +0.51% | 0.38 | 1.45% |
| 2026-01-08 | 15.60 | 15.82 | 15.60 | 15.73 | +0.58% | 0.17 | 0.67% |
| 2026-01-07 | 15.68 | 15.77 | 15.50 | 15.64 | -0.26% | 0.20 | 0.79% |
| 2026-01-06 | 15.73 | 15.88 | 15.61 | 15.68 | -0.44% | 0.30 | 1.16% |
| 2026-01-05 | 15.88 | 16.04 | 15.59 | 15.75 | -0.44% | 0.57 | 2.22% |
| 2025-12-31 | 15.85 | 15.91 | 15.64 | 15.82 | -0.88% | 0.27 | 1.04% |
| 2025-12-30 | 16.00 | 16.18 | 15.83 | 15.96 | -0.62% | 0.18 | 0.68% |
| 2025-12-29 | 16.21 | 16.31 | 16.03 | 16.06 | -1.23% | 0.23 | 0.86% |
| 2025-12-26 | 16.41 | 16.54 | 16.10 | 16.26 | -1.45% | 0.35 | 1.30% |
| 2025-12-25 | 15.92 | 16.69 | 15.90 | 16.50 | +3.84% | 0.59 | 2.20% |
| 2025-12-24 | 16.02 | 16.02 | 15.76 | 15.89 | -0.50% | 0.21 | 0.82% |
| 2025-12-23 | 16.30 | 16.30 | 15.84 | 15.97 | -0.31% | 0.23 | 0.89% |
| 2025-12-22 | 16.48 | 16.48 | 15.97 | 16.02 | +0.38% | 0.36 | 1.37% |
| 2025-12-19 | 15.54 | 15.97 | 15.43 | 15.96 | +2.70% | 0.32 | 1.22% |