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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.80 | 16.34 | 15.71 | 16.18 | +1.76% | 0.50 | 1.91% |
| 2025-11-19 | 15.98 | 16.05 | 15.77 | 15.90 | -0.38% | 0.37 | 1.42% |
| 2025-11-18 | 16.18 | 16.19 | 15.80 | 15.96 | -0.87% | 0.57 | 2.17% |
| 2025-11-17 | 16.55 | 16.55 | 16.05 | 16.10 | -2.72% | 0.52 | 1.94% |
| 2025-11-14 | 16.26 | 16.70 | 16.23 | 16.55 | +1.78% | 0.42 | 1.55% |
| 2025-11-13 | 16.38 | 16.41 | 16.01 | 16.26 | -0.31% | 0.41 | 1.55% |
| 2025-11-12 | 16.29 | 16.54 | 16.16 | 16.31 | -0.37% | 0.55 | 2.04% |
| 2025-11-11 | 15.90 | 16.67 | 15.89 | 16.37 | +2.06% | 0.92 | 3.44% |
| 2025-11-10 | 15.58 | 16.08 | 15.56 | 16.04 | +3.02% | 0.47 | 1.78% |
| 2025-11-07 | 15.75 | 15.84 | 15.42 | 15.57 | -1.33% | 0.32 | 1.23% |
| 2025-11-06 | 15.47 | 15.80 | 15.35 | 15.78 | +1.94% | 0.40 | 1.55% |
| 2025-11-05 | 15.30 | 15.55 | 15.25 | 15.48 | +0.72% | 0.32 | 1.26% |
| 2025-11-04 | 15.28 | 15.51 | 15.19 | 15.37 | +0.59% | 0.25 | 0.98% |
| 2025-11-03 | 15.03 | 15.40 | 15.03 | 15.28 | +1.66% | 0.29 | 1.18% |
| 2025-10-31 | 15.00 | 15.10 | 14.89 | 15.03 | +0.20% | 0.28 | 1.12% |
| 2025-10-30 | 14.83 | 15.11 | 14.83 | 15.00 | +0.60% | 0.31 | 1.24% |
| 2025-10-29 | 15.18 | 15.18 | 14.80 | 14.91 | -2.04% | 0.46 | 1.86% |
| 2025-10-28 | 15.21 | 15.58 | 15.01 | 15.22 | -0.91% | 0.70 | 2.79% |
| 2025-10-27 | 14.88 | 15.40 | 14.72 | 15.36 | +3.43% | 0.90 | 3.58% |
| 2025-10-24 | 14.79 | 15.04 | 14.70 | 14.85 | -0.13% | 0.43 | 1.74% |