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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.49 | 15.77 | 15.20 | 15.54 | +0.32% | 0.24 | 0.95% |
| 2025-12-17 | 15.30 | 15.74 | 15.21 | 15.49 | +0.32% | 0.27 | 1.06% |
| 2025-12-16 | 15.41 | 15.68 | 15.36 | 15.44 | -0.52% | 0.21 | 0.82% |
| 2025-12-15 | 15.12 | 15.59 | 15.12 | 15.52 | +1.90% | 0.20 | 0.80% |
| 2025-12-12 | 15.31 | 15.73 | 15.14 | 15.23 | -0.65% | 0.33 | 1.29% |
| 2025-12-11 | 15.68 | 15.94 | 15.26 | 15.33 | -1.60% | 0.27 | 1.04% |
| 2025-12-10 | 15.80 | 15.95 | 15.57 | 15.58 | -1.64% | 0.26 | 1.01% |
| 2025-12-09 | 15.99 | 16.07 | 15.78 | 15.84 | -1.37% | 0.19 | 0.72% |
| 2025-12-08 | 16.04 | 16.19 | 15.81 | 16.06 | +0.50% | 0.28 | 1.07% |
| 2025-12-05 | 15.70 | 16.02 | 15.60 | 15.98 | +1.72% | 0.32 | 1.22% |
| 2025-12-04 | 16.20 | 16.29 | 15.65 | 15.71 | -2.60% | 0.26 | 1.00% |
| 2025-12-03 | 15.85 | 16.25 | 15.84 | 16.13 | +1.38% | 0.35 | 1.34% |
| 2025-12-02 | 15.93 | 16.01 | 15.75 | 15.91 | +0.06% | 0.26 | 1.00% |
| 2025-12-01 | 16.12 | 16.34 | 15.86 | 15.90 | -1.24% | 0.33 | 1.27% |
| 2025-11-28 | 15.92 | 16.10 | 15.70 | 16.10 | +1.71% | 0.26 | 0.97% |
| 2025-11-27 | 15.60 | 16.00 | 15.50 | 15.83 | +1.09% | 0.27 | 1.04% |
| 2025-11-26 | 15.80 | 16.02 | 15.64 | 15.66 | -0.89% | 0.20 | 0.78% |
| 2025-11-25 | 15.64 | 16.10 | 15.42 | 15.80 | +1.35% | 0.27 | 1.05% |
| 2025-11-24 | 15.49 | 15.78 | 15.42 | 15.59 | +1.17% | 0.44 | 1.70% |
| 2025-11-21 | 16.09 | 16.25 | 15.30 | 15.41 | -4.76% | 0.49 | 1.91% |