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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.21 | 49.49 | 46.21 | 49.12 | +6.69% | 1.07 | 2.87% |
| 2025-11-19 | 47.07 | 47.08 | 45.18 | 46.04 | -0.78% | 0.49 | 1.38% |
| 2025-11-18 | 46.92 | 47.49 | 46.00 | 46.40 | -1.34% | 0.34 | 0.95% |
| 2025-11-17 | 47.05 | 48.15 | 46.64 | 47.03 | -1.30% | 0.28 | 0.78% |
| 2025-11-14 | 48.00 | 48.00 | 46.80 | 47.65 | +0.10% | 0.42 | 1.14% |
| 2025-11-13 | 48.29 | 48.30 | 47.10 | 47.60 | -0.52% | 0.45 | 1.21% |
| 2025-11-12 | 48.50 | 48.50 | 46.66 | 47.85 | -0.83% | 0.57 | 1.56% |
| 2025-11-11 | 51.88 | 51.88 | 47.57 | 48.25 | -4.66% | 0.64 | 1.71% |
| 2025-11-10 | 49.00 | 52.24 | 48.55 | 50.61 | +4.24% | 1.16 | 2.99% |
| 2025-11-07 | 57.36 | 57.40 | 48.48 | 48.55 | -15.26% | 2.46 | 6.19% |
| 2025-11-06 | 56.31 | 57.76 | 54.68 | 57.29 | +4.79% | 1.12 | 2.57% |
| 2025-11-05 | 54.21 | 55.50 | 53.03 | 54.67 | +0.26% | 0.52 | 1.24% |
| 2025-11-04 | 55.72 | 55.72 | 53.31 | 54.53 | -2.43% | 0.68 | 1.61% |
| 2025-11-03 | 54.95 | 56.50 | 52.75 | 55.89 | +2.97% | 0.82 | 1.96% |
| 2025-10-31 | 53.32 | 55.29 | 51.35 | 54.28 | +1.78% | 1.23 | 2.97% |
| 2025-10-30 | 55.49 | 56.50 | 53.12 | 53.33 | -3.91% | 1.23 | 2.89% |
| 2025-10-29 | 53.00 | 55.50 | 52.69 | 55.50 | +3.68% | 1.23 | 2.95% |
| 2025-10-28 | 52.54 | 54.78 | 51.53 | 53.53 | +1.38% | 1.46 | 3.52% |
| 2025-10-27 | 52.40 | 53.23 | 49.60 | 52.80 | +0.57% | 1.59 | 3.98% |
| 2025-10-24 | 44.99 | 53.82 | 44.99 | 52.50 | +16.64% | 2.26 | 5.75% |