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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.98 | 22.98 | 22.70 | 22.72 | -0.74% | 0.14 | 0.81% |
| 2025-05-26 | 22.63 | 23.00 | 22.62 | 22.89 | +0.09% | 0.13 | 0.73% |
| 2025-05-23 | 22.77 | 23.29 | 22.58 | 22.87 | -0.26% | 0.29 | 1.62% |
| 2025-05-22 | 22.91 | 23.49 | 22.47 | 22.93 | +0.26% | 0.24 | 1.33% |
| 2025-05-21 | 23.26 | 23.37 | 22.70 | 22.87 | -1.29% | 0.13 | 0.72% |
| 2025-05-20 | 23.10 | 23.24 | 22.61 | 23.17 | +1.09% | 0.14 | 0.77% |
| 2025-05-19 | 22.50 | 22.94 | 22.23 | 22.92 | +2.18% | 0.15 | 0.88% |
| 2025-05-16 | 22.52 | 22.89 | 22.37 | 22.43 | -0.31% | 0.15 | 0.86% |
| 2025-05-15 | 22.86 | 22.86 | 22.41 | 22.50 | -1.23% | 0.13 | 0.74% |
| 2025-05-14 | 22.87 | 23.35 | 22.60 | 22.78 | -0.87% | 0.19 | 1.07% |
| 2025-05-13 | 23.57 | 23.57 | 22.75 | 22.98 | -1.03% | 0.18 | 0.99% |
| 2025-05-12 | 23.03 | 23.38 | 22.57 | 23.22 | +2.47% | 0.22 | 1.22% |
| 2025-05-09 | 23.49 | 23.49 | 22.62 | 22.66 | -2.83% | 0.19 | 1.09% |
| 2025-05-08 | 22.80 | 23.40 | 22.80 | 23.32 | +1.83% | 0.17 | 0.97% |
| 2025-05-07 | 23.36 | 23.77 | 22.79 | 22.90 | -0.48% | 0.29 | 1.61% |
| 2025-05-06 | 23.13 | 23.17 | 22.19 | 23.01 | +1.77% | 0.30 | 1.68% |