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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.30 | 41.35 | 39.94 | 40.05 | -1.60% | 0.45 | 1.46% |
| 2026-01-16 | 40.50 | 40.77 | 39.23 | 40.70 | +1.24% | 0.61 | 1.95% |
| 2026-01-15 | 41.49 | 41.49 | 39.71 | 40.20 | -2.62% | 0.57 | 1.82% |
| 2026-01-14 | 41.20 | 42.00 | 40.20 | 41.28 | +0.34% | 0.66 | 2.08% |
| 2026-01-13 | 42.35 | 42.38 | 41.06 | 41.14 | -3.54% | 0.69 | 2.15% |
| 2026-01-12 | 40.88 | 42.65 | 40.59 | 42.65 | +4.33% | 1.00 | 3.08% |
| 2026-01-09 | 40.41 | 41.20 | 40.03 | 40.88 | +0.91% | 0.56 | 1.78% |
| 2026-01-08 | 40.71 | 41.16 | 40.01 | 40.51 | 0.00% | 0.43 | 1.37% |
| 2026-01-07 | 41.70 | 41.85 | 40.22 | 40.51 | -1.20% | 0.53 | 1.67% |
| 2026-01-06 | 41.99 | 42.29 | 40.60 | 41.00 | -0.87% | 0.47 | 1.49% |
| 2026-01-05 | 39.50 | 41.89 | 39.50 | 41.36 | +4.42% | 0.65 | 2.05% |
| 2025-12-31 | 40.24 | 40.49 | 39.52 | 39.61 | -0.60% | 0.30 | 0.98% |
| 2025-12-30 | 39.01 | 40.50 | 39.01 | 39.85 | +0.13% | 0.57 | 1.84% |
| 2025-12-29 | 42.80 | 43.17 | 39.55 | 39.80 | -8.10% | 1.32 | 4.19% |
| 2025-12-26 | 42.76 | 44.88 | 41.60 | 43.31 | +7.98% | 1.76 | 5.25% |
| 2025-12-25 | 38.29 | 41.24 | 37.80 | 40.11 | +4.64% | 0.91 | 2.97% |
| 2025-12-24 | 38.02 | 38.55 | 37.91 | 38.33 | -0.44% | 0.37 | 1.26% |
| 2025-12-23 | 40.38 | 40.57 | 38.16 | 38.50 | -3.70% | 0.61 | 2.01% |
| 2025-12-22 | 37.49 | 40.80 | 37.01 | 39.98 | +7.33% | 1.21 | 3.94% |
| 2025-12-19 | 37.99 | 37.99 | 36.62 | 37.25 | +0.22% | 0.46 | 1.59% |