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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.50 | 37.50 | 36.01 | 37.17 | +1.95% | 0.65 | 2.28% |
| 2025-12-17 | 36.80 | 36.80 | 35.51 | 36.46 | +2.16% | 0.41 | 1.48% |
| 2025-12-16 | 36.76 | 36.76 | 35.35 | 35.69 | -2.11% | 0.42 | 1.51% |
| 2025-12-15 | 36.62 | 36.99 | 36.28 | 36.46 | -0.44% | 0.45 | 1.60% |
| 2025-12-12 | 37.10 | 37.42 | 36.57 | 36.62 | -1.51% | 0.63 | 2.21% |
| 2025-12-11 | 38.03 | 38.59 | 37.12 | 37.18 | -4.18% | 1.17 | 4.02% |
| 2025-12-10 | 42.55 | 42.56 | 38.50 | 38.80 | -10.10% | 1.77 | 5.74% |
| 2025-12-09 | 46.00 | 46.04 | 41.90 | 43.16 | -13.37% | 2.54 | 7.57% |
| 2025-12-08 | 57.60 | 57.60 | 47.11 | 49.82 | +3.79% | 3.94 | 9.77% |
| 2025-12-05 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-12-04 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-12-03 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-12-02 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-12-01 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-11-28 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-11-27 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-11-26 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-11-25 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-11-24 | 48.00 | 48.00 | 48.00 | 48.00 | nan% | nan | nan% |
| 2025-11-21 | 49.50 | 49.50 | 44.77 | 48.00 | -2.28% | 0.90 | 2.49% |