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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.10 | 14.10 | 13.88 | 13.95 | -0.97% | 0.23 | 0.97% |
| 2025-09-16 | 14.09 | 14.16 | 13.91 | 14.09 | 0.00% | 0.21 | 0.90% |
| 2025-09-15 | 14.03 | 14.14 | 13.94 | 14.09 | +0.49% | 0.20 | 0.83% |
| 2025-09-12 | 14.12 | 14.19 | 13.99 | 14.02 | -0.69% | 0.25 | 1.05% |
| 2025-09-11 | 13.93 | 14.16 | 13.81 | 14.12 | +1.19% | 0.40 | 1.71% |
| 2025-09-10 | 14.28 | 14.28 | 13.90 | 13.95 | -2.26% | 0.48 | 2.04% |
| 2025-09-09 | 14.36 | 14.41 | 14.14 | 14.28 | -0.48% | 0.36 | 1.49% |
| 2025-09-08 | 14.19 | 14.56 | 14.18 | 14.34 | +1.24% | 0.58 | 4.28% |
| 2025-09-05 | 13.94 | 14.24 | 13.85 | 14.17 | +1.97% | 0.62 | 4.60% |
| 2025-09-04 | 13.58 | 13.97 | 13.57 | 13.89 | +2.23% | 0.55 | 4.19% |
| 2025-09-03 | 13.81 | 14.04 | 13.58 | 13.59 | -1.14% | 0.56 | 4.23% |
| 2025-09-02 | 13.83 | 13.88 | 13.50 | 13.75 | -0.85% | 0.34 | 2.65% |
| 2025-09-01 | 13.64 | 13.93 | 13.46 | 13.87 | +1.58% | 0.41 | 3.16% |
| 2025-08-29 | 13.45 | 13.78 | 13.34 | 13.65 | +1.38% | 0.34 | 2.64% |
| 2025-08-28 | 13.78 | 13.96 | 12.99 | 13.46 | -2.34% | 0.65 | 5.06% |
| 2025-08-27 | 14.17 | 14.23 | 13.79 | 13.79 | -2.96% | 0.49 | 3.72% |
| 2025-08-26 | 13.94 | 14.31 | 13.85 | 14.21 | +1.40% | 0.43 | 3.23% |
| 2025-08-25 | 13.89 | 14.04 | 13.89 | 14.01 | +0.85% | 0.37 | 2.80% |
| 2025-08-22 | 14.09 | 14.10 | 13.85 | 13.89 | -0.91% | 0.50 | 3.78% |
| 2025-08-21 | 14.00 | 14.10 | 13.96 | 14.02 | -0.35% | 0.31 | 2.35% |