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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.27 | 32.37 | 29.00 | 31.50 | +3.75% | 0.88 | 3.68% |
| 2025-07-22 | 28.98 | 32.56 | 28.64 | 30.36 | +5.42% | 1.26 | 5.23% |
| 2025-07-21 | 28.65 | 28.85 | 27.81 | 28.80 | +0.10% | 0.48 | 2.18% |
| 2025-07-18 | 28.19 | 28.80 | 27.92 | 28.77 | +1.30% | 0.42 | 1.92% |
| 2025-07-17 | 28.28 | 29.51 | 28.22 | 28.40 | +0.64% | 0.66 | 2.98% |
| 2025-07-16 | 27.77 | 28.88 | 27.06 | 28.22 | +1.15% | 0.66 | 3.01% |
| 2025-07-15 | 26.40 | 28.90 | 25.60 | 27.90 | +5.12% | 0.90 | 4.26% |
| 2025-07-14 | 25.83 | 27.24 | 25.50 | 26.54 | +3.31% | 0.54 | 2.66% |
| 2025-07-11 | 24.62 | 25.78 | 24.48 | 25.69 | +4.26% | 0.40 | 2.07% |
| 2025-07-10 | 24.48 | 24.71 | 24.21 | 24.64 | +0.78% | 0.21 | 1.13% |
| 2025-07-09 | 24.57 | 24.80 | 24.44 | 24.45 | +0.04% | 0.17 | 0.91% |
| 2025-07-08 | 24.52 | 24.56 | 24.20 | 24.44 | +0.16% | 0.16 | 0.82% |
| 2025-07-07 | 24.12 | 24.43 | 24.00 | 24.40 | +1.67% | 0.15 | 0.82% |
| 2025-07-04 | 24.35 | 24.54 | 23.96 | 24.00 | -1.68% | 0.16 | 0.87% |
| 2025-07-03 | 24.30 | 24.50 | 24.20 | 24.41 | +0.29% | 0.15 | 0.79% |
| 2025-07-02 | 24.52 | 24.63 | 24.13 | 24.34 | -0.69% | 0.17 | 0.90% |
| 2025-07-01 | 25.26 | 25.26 | 24.24 | 24.51 | -1.53% | 0.22 | 1.17% |
| 2025-06-30 | 24.79 | 24.94 | 24.55 | 24.89 | +0.89% | 0.16 | 0.83% |
| 2025-06-27 | 24.46 | 24.82 | 24.32 | 24.67 | +0.90% | 0.21 | 1.10% |
| 2025-06-26 | 24.43 | 24.65 | 24.23 | 24.45 | +0.04% | 0.18 | 0.97% |