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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.78 | 41.86 | 39.63 | 40.11 | -2.62% | 0.69 | 2.21% |
| 2025-08-19 | 39.79 | 42.00 | 39.03 | 41.19 | +3.73% | 1.35 | 4.28% |
| 2025-08-18 | 34.99 | 41.00 | 34.61 | 39.71 | +13.59% | 1.49 | 5.07% |
| 2025-08-15 | 34.43 | 35.07 | 33.99 | 34.96 | +0.52% | 0.62 | 2.34% |
| 2025-08-14 | 33.17 | 35.66 | 32.90 | 34.78 | +5.14% | 1.09 | 4.09% |
| 2025-08-13 | 33.80 | 34.39 | 33.04 | 33.08 | -2.04% | 0.58 | 2.23% |
| 2025-08-12 | 33.50 | 34.30 | 32.64 | 33.77 | +1.81% | 0.59 | 2.27% |
| 2025-08-11 | 31.43 | 33.39 | 31.37 | 33.17 | +5.00% | 0.55 | 2.17% |
| 2025-08-08 | 32.31 | 32.77 | 31.34 | 31.59 | -1.83% | 0.44 | 1.81% |
| 2025-08-07 | 32.88 | 33.24 | 32.16 | 32.18 | -2.48% | 0.31 | 1.24% |
| 2025-08-06 | 32.72 | 33.00 | 32.33 | 33.00 | +0.86% | 0.37 | 1.48% |
| 2025-08-05 | 33.55 | 33.86 | 32.67 | 32.72 | -2.44% | 0.35 | 1.38% |
| 2025-08-04 | 32.80 | 33.85 | 32.26 | 33.54 | +2.26% | 0.62 | 2.42% |
| 2025-08-01 | 32.26 | 32.91 | 31.92 | 32.80 | +1.33% | 0.69 | 2.75% |
| 2025-07-31 | 33.71 | 34.74 | 32.21 | 32.37 | -5.02% | 1.19 | 4.64% |
| 2025-07-30 | 33.91 | 34.99 | 33.42 | 34.08 | +0.29% | 0.73 | 2.75% |
| 2025-07-29 | 33.00 | 34.10 | 32.79 | 33.98 | +2.97% | 0.69 | 2.66% |
| 2025-07-28 | 34.10 | 35.38 | 32.93 | 33.00 | -1.79% | 1.02 | 3.85% |
| 2025-07-25 | 32.38 | 34.26 | 31.65 | 33.60 | +3.77% | 0.88 | 3.45% |
| 2025-07-24 | 32.86 | 33.30 | 30.84 | 32.38 | +2.79% | 1.11 | 4.52% |