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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.26 | 45.14 | 42.67 | 45.01 | +4.19% | 0.49 | 1.44% |
| 2025-10-22 | 42.88 | 43.49 | 41.88 | 43.20 | 0.00% | 0.37 | 1.12% |
| 2025-10-21 | 42.56 | 43.55 | 41.73 | 43.20 | +2.22% | 0.41 | 1.23% |
| 2025-10-20 | 43.11 | 44.12 | 41.68 | 42.26 | -1.24% | 0.45 | 1.36% |
| 2025-10-17 | 44.04 | 44.98 | 41.94 | 42.79 | -2.93% | 0.48 | 1.44% |
| 2025-10-16 | 44.21 | 44.54 | 43.12 | 44.08 | 0.00% | 0.39 | 1.16% |
| 2025-10-15 | 43.81 | 44.47 | 42.61 | 44.08 | +1.10% | 0.57 | 1.69% |
| 2025-10-14 | 45.52 | 46.66 | 43.10 | 43.60 | -3.73% | 0.90 | 2.57% |
| 2025-10-13 | 42.80 | 46.26 | 42.60 | 45.29 | -2.96% | 0.67 | 1.92% |
| 2025-10-10 | 46.20 | 46.74 | 44.31 | 46.67 | +1.21% | 0.67 | 1.90% |
| 2025-10-09 | 45.70 | 49.34 | 45.50 | 46.11 | +0.59% | 1.26 | 3.42% |
| 2025-09-30 | 44.80 | 46.12 | 44.40 | 45.84 | +2.94% | 0.68 | 1.94% |
| 2025-09-29 | 43.10 | 46.00 | 41.92 | 44.53 | +3.05% | 0.56 | 1.64% |
| 2025-09-26 | 45.15 | 45.15 | 43.15 | 43.21 | -3.83% | 0.41 | 1.22% |
| 2025-09-25 | 45.15 | 45.50 | 43.42 | 44.93 | +1.33% | 0.52 | 1.50% |
| 2025-09-24 | 44.00 | 44.48 | 43.17 | 44.34 | +1.19% | 0.35 | 1.04% |
| 2025-09-23 | 46.51 | 47.19 | 42.70 | 43.82 | -6.55% | 0.97 | 2.86% |
| 2025-09-22 | 44.75 | 48.28 | 43.00 | 46.89 | +7.01% | 0.91 | 2.53% |
| 2025-09-19 | 44.15 | 45.60 | 43.05 | 43.82 | -0.75% | 0.62 | 1.81% |
| 2025-09-18 | 45.90 | 46.91 | 43.50 | 44.15 | -4.83% | 1.21 | 3.48% |