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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.43 | 47.64 | 45.01 | 46.39 | +1.11% | 1.04 | 2.87% |
| 2025-09-16 | 46.79 | 47.66 | 45.25 | 45.88 | -0.63% | 0.85 | 2.39% |
| 2025-09-15 | 44.40 | 47.18 | 44.40 | 46.17 | +0.35% | 0.90 | 2.52% |
| 2025-09-12 | 43.85 | 46.58 | 42.20 | 46.01 | +7.30% | 1.35 | 3.87% |
| 2025-09-11 | 41.11 | 44.40 | 40.76 | 42.88 | +4.31% | 1.42 | 4.28% |
| 2025-09-10 | 39.32 | 41.60 | 39.30 | 41.11 | +3.45% | 0.72 | 2.26% |
| 2025-09-09 | 38.97 | 41.75 | 38.48 | 39.74 | +1.98% | 1.20 | 3.82% |
| 2025-09-08 | 35.76 | 39.50 | 35.24 | 38.97 | +8.98% | 0.85 | 2.91% |
| 2025-09-05 | 35.21 | 35.87 | 34.68 | 35.76 | +1.48% | 0.40 | 1.47% |
| 2025-09-04 | 36.50 | 37.18 | 34.12 | 35.24 | -3.45% | 0.40 | 1.44% |
| 2025-09-03 | 38.58 | 39.49 | 36.50 | 36.50 | -5.88% | 0.52 | 1.79% |
| 2025-09-02 | 39.52 | 41.80 | 38.30 | 38.78 | -3.48% | 0.89 | 2.88% |
| 2025-09-01 | 37.51 | 40.87 | 36.87 | 40.18 | +7.87% | 0.94 | 3.14% |
| 2025-08-29 | 37.57 | 37.70 | 36.50 | 37.25 | -0.72% | 0.33 | 1.15% |
| 2025-08-28 | 36.64 | 37.80 | 36.01 | 37.52 | +3.08% | 0.57 | 2.01% |
| 2025-08-27 | 38.90 | 38.98 | 36.40 | 36.40 | -4.66% | 0.78 | 2.68% |
| 2025-08-26 | 38.59 | 40.00 | 37.51 | 38.18 | +0.74% | 0.89 | 2.96% |
| 2025-08-25 | 39.27 | 39.92 | 37.50 | 37.90 | -3.73% | 0.87 | 2.95% |
| 2025-08-22 | 38.44 | 39.68 | 38.05 | 39.37 | +2.31% | 0.56 | 1.87% |
| 2025-08-21 | 40.11 | 40.30 | 38.21 | 38.48 | -4.06% | 0.55 | 1.82% |