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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.26 | 24.49 | 23.99 | 24.44 | +0.74% | 0.25 | 1.31% |
| 2025-06-24 | 23.88 | 24.30 | 23.87 | 24.26 | +1.59% | 0.17 | 0.90% |
| 2025-06-23 | 23.13 | 23.90 | 22.94 | 23.88 | +3.24% | 0.12 | 0.68% |
| 2025-06-20 | 23.71 | 23.73 | 23.06 | 23.13 | -1.87% | 0.12 | 0.64% |
| 2025-06-19 | 24.13 | 24.30 | 23.50 | 23.57 | -2.12% | 0.17 | 0.93% |
| 2025-06-18 | 24.00 | 24.40 | 23.82 | 24.08 | +0.08% | 0.15 | 0.81% |
| 2025-06-17 | 24.63 | 24.63 | 23.82 | 24.06 | -1.23% | 0.21 | 1.15% |
| 2025-06-16 | 23.81 | 24.68 | 23.81 | 24.36 | +0.91% | 0.23 | 1.20% |
| 2025-06-13 | 24.21 | 25.18 | 23.92 | 24.14 | -1.95% | 0.28 | 1.49% |
| 2025-06-12 | 24.18 | 24.70 | 24.12 | 24.62 | +1.19% | 0.18 | 0.98% |
| 2025-06-11 | 23.79 | 24.77 | 23.60 | 24.33 | +2.70% | 0.30 | 1.58% |
| 2025-06-10 | 24.43 | 24.43 | 23.35 | 23.69 | -2.55% | 0.16 | 0.85% |
| 2025-06-09 | 23.97 | 24.36 | 23.73 | 24.31 | +2.31% | 0.17 | 0.93% |
| 2025-06-06 | 23.86 | 24.15 | 23.65 | 23.76 | -0.54% | 0.16 | 0.89% |
| 2025-06-05 | 23.58 | 23.89 | 23.51 | 23.89 | +1.27% | 0.16 | 0.85% |
| 2025-06-04 | 23.71 | 23.90 | 23.36 | 23.59 | +0.26% | 0.13 | 0.69% |
| 2025-06-03 | 23.80 | 24.51 | 23.49 | 23.53 | +1.34% | 0.30 | 1.60% |
| 2025-05-30 | 23.69 | 23.69 | 23.17 | 23.22 | -1.28% | 0.16 | 0.90% |
| 2025-05-29 | 22.50 | 23.54 | 22.26 | 23.52 | +4.67% | 0.27 | 1.48% |
| 2025-05-28 | 22.87 | 22.97 | 22.34 | 22.47 | -1.10% | 0.13 | 0.73% |