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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.40 | 37.40 | 35.67 | 36.38 | -0.76% | 0.37 | 1.33% |
| 2026-02-13 | 36.54 | 37.50 | 36.44 | 36.66 | -0.05% | 0.24 | 0.85% |
| 2026-02-12 | 36.66 | 37.10 | 36.20 | 36.68 | -0.05% | 0.30 | 1.07% |
| 2026-02-11 | 37.00 | 37.24 | 36.47 | 36.70 | -0.86% | 0.22 | 0.78% |
| 2026-02-10 | 36.88 | 37.27 | 36.12 | 37.02 | +0.84% | 0.30 | 1.07% |
| 2026-02-09 | 36.30 | 37.28 | 35.84 | 36.71 | +2.60% | 0.44 | 1.55% |
| 2026-02-06 | 35.55 | 36.15 | 35.01 | 35.78 | +1.13% | 0.31 | 1.11% |
| 2026-02-05 | 34.91 | 36.26 | 34.91 | 35.38 | +0.51% | 0.31 | 1.13% |
| 2026-02-04 | 35.81 | 36.19 | 35.00 | 35.20 | -1.68% | 0.30 | 1.09% |
| 2026-02-03 | 35.69 | 36.00 | 35.02 | 35.80 | +1.10% | 0.35 | 1.27% |
| 2026-02-02 | 35.86 | 36.39 | 35.22 | 35.41 | -1.25% | 0.32 | 1.14% |
| 2026-01-30 | 36.21 | 36.21 | 35.20 | 35.86 | -0.47% | 0.37 | 1.33% |
| 2026-01-29 | 36.95 | 37.11 | 35.61 | 36.03 | -1.29% | 0.53 | 1.88% |
| 2026-01-28 | 37.61 | 37.61 | 36.05 | 36.50 | -2.67% | 0.47 | 1.66% |
| 2026-01-27 | 37.24 | 37.88 | 36.00 | 37.50 | +0.67% | 0.54 | 1.89% |
| 2026-01-26 | 39.06 | 39.06 | 36.60 | 37.25 | -4.73% | 0.85 | 2.95% |
| 2026-01-23 | 39.12 | 39.41 | 38.50 | 39.10 | -0.36% | 0.46 | 1.53% |
| 2026-01-22 | 39.62 | 39.76 | 38.68 | 39.24 | 0.00% | 0.46 | 1.52% |
| 2026-01-21 | 38.53 | 39.65 | 38.53 | 39.24 | +0.56% | 0.45 | 1.48% |
| 2026-01-20 | 39.73 | 40.48 | 38.69 | 39.02 | -2.57% | 0.35 | 1.16% |