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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.86 | 34.48 | 31.86 | 33.94 | +5.37% | 0.47 | 1.82% |
| 2026-04-21 | 32.34 | 32.48 | 31.51 | 32.21 | -0.86% | 0.33 | 1.34% |
| 2026-04-20 | 32.05 | 32.64 | 31.73 | 32.49 | +1.69% | 0.22 | 0.86% |
| 2026-04-17 | 32.42 | 33.06 | 31.83 | 31.95 | -0.84% | 0.30 | 1.20% |
| 2026-04-16 | 31.44 | 32.40 | 31.14 | 32.22 | +2.45% | 0.31 | 1.24% |
| 2026-04-15 | 31.36 | 32.14 | 31.36 | 31.45 | -0.79% | 0.26 | 1.07% |
| 2026-04-14 | 31.43 | 31.79 | 30.81 | 31.70 | +2.42% | 0.23 | 0.96% |
| 2026-04-13 | 31.01 | 31.34 | 30.50 | 30.95 | -0.64% | 0.41 | 1.73% |
| 2026-04-10 | 30.99 | 31.71 | 30.73 | 31.15 | +1.47% | 0.23 | 0.95% |
| 2026-04-09 | 31.45 | 31.59 | 30.45 | 30.70 | -3.40% | 0.21 | 0.90% |
| 2026-04-08 | 30.28 | 32.50 | 30.28 | 31.78 | +7.04% | 0.24 | 1.00% |
| 2026-04-07 | 29.35 | 30.11 | 29.07 | 29.69 | +1.16% | 0.18 | 0.78% |
| 2026-04-03 | 29.96 | 30.31 | 29.23 | 29.35 | -1.58% | 0.20 | 0.87% |
| 2026-04-02 | 31.10 | 31.16 | 29.44 | 29.82 | -3.84% | 0.27 | 1.17% |
| 2026-04-01 | 31.00 | 31.85 | 30.45 | 31.01 | +3.26% | 0.24 | 1.01% |
| 2026-03-31 | 31.17 | 31.69 | 30.01 | 30.03 | -3.13% | 0.20 | 0.84% |
| 2026-03-30 | 30.53 | 31.00 | 30.18 | 31.00 | +0.52% | 0.18 | 0.78% |
| 2026-03-27 | 29.73 | 30.85 | 29.48 | 30.84 | +2.70% | 0.24 | 1.01% |
| 2026-03-26 | 31.96 | 31.96 | 29.94 | 30.03 | -4.33% | 0.23 | 0.96% |
| 2026-03-25 | 31.12 | 32.13 | 31.07 | 31.39 | +1.29% | 0.26 | 1.08% |