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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.31 | 20.66 | 20.12 | 20.60 | +1.38% | 0.62 | 5.16% |
| 2025-08-18 | 20.11 | 20.43 | 19.88 | 20.32 | +1.70% | 0.56 | 4.72% |
| 2025-08-15 | 19.89 | 20.22 | 19.89 | 19.98 | -0.25% | 0.48 | 4.05% |
| 2025-08-14 | 20.60 | 20.66 | 20.01 | 20.03 | -2.25% | 0.58 | 4.87% |
| 2025-08-13 | 20.68 | 20.76 | 20.43 | 20.49 | -0.68% | 0.52 | 4.33% |
| 2025-08-12 | 20.87 | 21.00 | 20.50 | 20.63 | -1.24% | 0.57 | 4.68% |
| 2025-08-11 | 20.98 | 20.99 | 20.60 | 20.89 | +0.43% | 0.56 | 4.60% |
| 2025-08-08 | 20.55 | 20.98 | 20.20 | 20.80 | +1.02% | 0.84 | 6.96% |
| 2025-08-07 | 20.91 | 21.10 | 20.53 | 20.59 | -1.06% | 0.86 | 7.04% |
| 2025-08-06 | 21.31 | 21.55 | 20.78 | 20.81 | -1.14% | 0.83 | 6.69% |
| 2025-08-05 | 20.89 | 21.30 | 20.59 | 21.05 | +0.48% | 1.10 | 8.85% |
| 2025-08-04 | 20.44 | 21.80 | 20.44 | 20.95 | +0.62% | 1.18 | 9.54% |
| 2025-08-01 | 21.29 | 21.65 | 20.69 | 20.82 | +1.61% | 1.28 | 10.30% |
| 2025-07-31 | 20.77 | 20.95 | 20.40 | 20.49 | -1.49% | 1.11 | 9.12% |
| 2025-07-30 | 21.11 | 21.38 | 20.55 | 20.80 | -2.44% | 1.55 | 12.63% |
| 2025-07-29 | 22.50 | 22.88 | 20.95 | 21.32 | -5.45% | 2.25 | 17.81% |
| 2025-07-28 | 22.30 | 23.49 | 22.05 | 22.55 | +1.94% | 2.82 | 21.22% |
| 2025-07-25 | 22.74 | 23.81 | 22.04 | 22.12 | -4.66% | 3.21 | 23.93% |
| 2025-07-24 | 25.47 | 25.50 | 22.17 | 23.20 | +1.53% | 4.87 | 35.58% |
| 2025-07-23 | 19.01 | 22.85 | 19.00 | 22.85 | +20.01% | 3.27 | 26.25% |