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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.00 | 31.06 | 29.53 | 30.99 | +6.13% | 0.29 | 1.24% |
| 2026-03-23 | 30.77 | 31.37 | 28.90 | 29.20 | -7.86% | 0.49 | 2.10% |
| 2026-03-20 | 33.02 | 33.92 | 31.64 | 31.69 | -4.00% | 0.42 | 1.67% |
| 2026-03-19 | 32.88 | 33.47 | 32.41 | 33.01 | -0.42% | 0.29 | 1.12% |
| 2026-03-18 | 32.88 | 33.44 | 32.56 | 33.15 | +0.70% | 0.30 | 1.19% |
| 2026-03-17 | 34.60 | 35.00 | 32.84 | 32.92 | -4.77% | 0.38 | 1.45% |
| 2026-03-16 | 35.20 | 35.84 | 34.34 | 34.57 | -1.65% | 0.31 | 1.14% |
| 2026-03-13 | 35.58 | 35.99 | 35.00 | 35.15 | -1.98% | 0.18 | 0.66% |
| 2026-03-12 | 36.33 | 36.84 | 35.00 | 35.86 | -1.29% | 0.30 | 1.08% |
| 2026-03-11 | 37.46 | 37.46 | 36.12 | 36.33 | -0.27% | 0.43 | 1.51% |
| 2026-03-10 | 35.00 | 36.59 | 35.00 | 36.43 | +4.50% | 0.32 | 1.14% |
| 2026-03-09 | 34.86 | 35.18 | 33.80 | 34.86 | -0.43% | 0.34 | 1.29% |
| 2026-03-06 | 33.76 | 35.21 | 33.41 | 35.01 | +4.20% | 0.34 | 1.27% |
| 2026-03-05 | 33.90 | 34.18 | 33.39 | 33.60 | +1.33% | 0.23 | 0.90% |
| 2026-03-04 | 34.06 | 34.08 | 32.74 | 33.16 | +0.33% | 0.33 | 1.28% |
| 2026-03-03 | 34.60 | 34.94 | 33.02 | 33.05 | -4.31% | 0.42 | 1.62% |
| 2026-03-02 | 36.39 | 36.52 | 34.48 | 34.54 | -7.30% | 0.57 | 2.09% |
| 2026-02-27 | 36.40 | 38.01 | 36.21 | 37.26 | +2.50% | 0.57 | 1.98% |
| 2026-02-26 | 37.15 | 37.15 | 36.00 | 36.35 | -1.68% | 0.30 | 1.05% |
| 2026-02-25 | 36.36 | 37.58 | 36.21 | 36.97 | +1.62% | 0.32 | 1.11% |