嘉亨家化 sz.300955
50.70
+2.99%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.21 | 51.50 | 49.11 | 50.70 | +2.99% | 2.26 | 4.47% |
| 2026-05-21 | 47.49 | 51.28 | 46.75 | 49.23 | +4.74% | 3.68 | 7.39% |
| 2026-05-20 | 43.45 | 49.07 | 43.10 | 47.00 | +8.20% | 2.78 | 6.00% |
| 2026-05-19 | 45.60 | 45.60 | 42.42 | 43.44 | -3.01% | 2.05 | 4.67% |
| 2026-05-18 | 42.70 | 45.75 | 42.67 | 44.79 | +5.02% | 2.56 | 5.66% |
| 2026-05-15 | 40.22 | 42.85 | 40.01 | 42.65 | +5.94% | 2.23 | 5.27% |
| 2026-05-14 | 40.72 | 40.88 | 38.74 | 40.26 | -1.20% | 1.40 | 3.49% |
| 2026-05-13 | 43.00 | 43.33 | 39.84 | 40.75 | -5.71% | 2.45 | 5.94% |
| 2026-05-12 | 44.69 | 45.58 | 43.00 | 43.22 | -2.20% | 2.08 | 4.68% |
| 2026-05-11 | 43.38 | 45.20 | 42.00 | 44.19 | +1.28% | 2.24 | 5.08% |
| 2026-05-08 | 41.00 | 45.00 | 40.11 | 43.63 | +6.44% | 3.22 | 7.31% |
| 2026-05-07 | 37.29 | 42.45 | 37.02 | 40.99 | +10.22% | 3.04 | 7.42% |
| 2026-05-06 | 36.58 | 37.58 | 36.50 | 37.19 | +1.67% | 0.93 | 2.48% |
| 2026-04-30 | 36.39 | 36.98 | 36.00 | 36.58 | +0.41% | 0.58 | 1.59% |
| 2026-04-29 | 37.00 | 37.62 | 36.17 | 36.43 | -2.70% | 0.94 | 2.55% |
| 2026-04-28 | 37.54 | 38.63 | 36.54 | 37.44 | -1.47% | 1.50 | 3.97% |
| 2026-04-27 | 36.45 | 38.00 | 35.38 | 38.00 | +4.11% | 1.31 | 3.55% |
| 2026-04-24 | 37.00 | 38.88 | 36.00 | 36.50 | -1.27% | 0.79 | 2.12% |
| 2026-04-23 | 38.40 | 38.59 | 36.71 | 36.97 | -3.14% | 0.74 | 1.96% |
| 2026-04-22 | 37.64 | 38.88 | 37.03 | 38.17 | +1.44% | 0.93 | 2.45% |