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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.49 | 15.00 | 14.40 | 14.87 | +2.13% | 0.70 | 2.87% |
| 2025-10-22 | 14.65 | 14.94 | 14.44 | 14.56 | +0.83% | 0.67 | 2.77% |
| 2025-10-21 | 14.27 | 14.44 | 14.13 | 14.44 | +1.91% | 0.27 | 1.13% |
| 2025-10-20 | 14.23 | 14.27 | 14.05 | 14.17 | -0.07% | 0.19 | 0.81% |
| 2025-10-17 | 14.16 | 14.35 | 14.10 | 14.18 | -0.28% | 0.25 | 1.08% |
| 2025-10-16 | 14.49 | 14.49 | 14.11 | 14.22 | -1.52% | 0.25 | 1.05% |
| 2025-10-15 | 14.30 | 14.48 | 14.28 | 14.44 | +0.49% | 0.23 | 0.99% |
| 2025-10-14 | 14.10 | 14.38 | 14.06 | 14.37 | +1.91% | 0.36 | 1.52% |
| 2025-10-13 | 14.01 | 14.22 | 13.80 | 14.10 | -0.91% | 0.32 | 1.39% |
| 2025-10-10 | 14.12 | 14.38 | 14.03 | 14.23 | +1.07% | 0.36 | 1.52% |
| 2025-10-09 | 14.07 | 14.20 | 13.92 | 14.08 | +0.28% | 0.35 | 1.51% |
| 2025-09-30 | 14.12 | 14.15 | 13.96 | 14.04 | -0.50% | 0.21 | 0.90% |
| 2025-09-29 | 14.04 | 14.14 | 13.71 | 14.11 | +0.57% | 0.31 | 1.34% |
| 2025-09-26 | 13.70 | 14.21 | 13.59 | 14.03 | +2.86% | 0.55 | 2.39% |
| 2025-09-25 | 13.94 | 14.03 | 13.61 | 13.64 | -2.08% | 0.32 | 1.43% |
| 2025-09-24 | 13.72 | 13.97 | 13.47 | 13.93 | +2.05% | 0.29 | 1.29% |
| 2025-09-23 | 13.70 | 13.83 | 13.32 | 13.65 | -0.78% | 0.48 | 2.11% |
| 2025-09-22 | 13.82 | 14.19 | 13.72 | 13.76 | +0.14% | 0.31 | 1.33% |
| 2025-09-19 | 13.75 | 14.01 | 13.67 | 13.74 | -0.35% | 0.22 | 0.97% |
| 2025-09-18 | 14.08 | 14.35 | 13.68 | 13.79 | -1.19% | 0.54 | 2.29% |