佳华科技 sh.688051
40.52
-17.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.54 | 50.59 | 39.51 | 40.52 | -17.96% | 3.35 | 9.86% |
| 2026-05-22 | 47.20 | 50.85 | 45.60 | 49.39 | +6.72% | 1.36 | 3.63% |
| 2026-05-21 | 46.96 | 49.50 | 46.14 | 46.28 | -0.11% | 1.26 | 3.40% |
| 2026-05-20 | 45.30 | 49.51 | 44.14 | 46.33 | +2.27% | 0.92 | 2.57% |
| 2026-05-19 | 45.37 | 45.68 | 44.31 | 45.30 | -0.22% | 0.69 | 1.99% |
| 2026-05-18 | 46.18 | 46.99 | 44.09 | 45.40 | -1.45% | 0.78 | 2.22% |
| 2026-05-15 | 46.20 | 48.47 | 45.50 | 46.07 | -1.31% | 0.70 | 1.93% |
| 2026-05-14 | 46.01 | 49.41 | 45.96 | 46.68 | +0.84% | 1.14 | 3.09% |
| 2026-05-13 | 45.07 | 47.48 | 44.19 | 46.29 | +2.87% | 1.13 | 3.20% |
| 2026-05-12 | 46.19 | 47.18 | 45.00 | 45.00 | -2.17% | 1.05 | 2.94% |
| 2026-05-11 | 48.00 | 48.35 | 45.70 | 46.00 | -4.13% | 1.46 | 4.06% |
| 2026-05-08 | 47.55 | 48.96 | 46.33 | 47.98 | +1.98% | 1.11 | 3.00% |
| 2026-05-07 | 45.99 | 47.74 | 44.30 | 47.05 | +2.73% | 1.29 | 3.60% |
| 2026-05-06 | 42.20 | 46.00 | 42.20 | 45.80 | +9.00% | 1.68 | 4.85% |
| 2026-04-30 | 40.83 | 43.00 | 40.79 | 42.02 | +1.84% | 1.21 | 3.73% |
| 2026-04-29 | 41.31 | 42.78 | 40.00 | 41.26 | -0.63% | 1.48 | 4.58% |
| 2026-04-28 | 37.90 | 43.30 | 37.90 | 41.52 | +7.26% | 1.98 | 6.28% |
| 2026-04-27 | 37.96 | 39.50 | 35.90 | 38.71 | +3.48% | 1.32 | 4.52% |
| 2026-04-24 | 38.40 | 38.82 | 36.48 | 37.41 | -4.54% | 1.17 | 4.06% |
| 2026-04-23 | 34.13 | 39.98 | 34.11 | 39.19 | +15.47% | 2.02 | 6.92% |