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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.30 | 19.55 | 18.88 | 19.04 | -1.30% | 0.43 | 3.80% |
| 2025-07-21 | 19.00 | 19.63 | 18.71 | 19.29 | +1.85% | 0.57 | 5.04% |
| 2025-07-18 | 18.73 | 18.94 | 18.49 | 18.94 | +1.55% | 0.34 | 3.11% |
| 2025-07-17 | 18.85 | 18.96 | 18.60 | 18.65 | -0.69% | 0.32 | 2.91% |
| 2025-07-16 | 18.69 | 18.92 | 18.65 | 18.78 | +0.48% | 0.29 | 2.60% |
| 2025-07-15 | 19.17 | 19.17 | 18.32 | 18.69 | -2.50% | 0.43 | 3.90% |
| 2025-07-14 | 18.91 | 19.19 | 18.79 | 19.17 | +1.43% | 0.47 | 4.16% |
| 2025-07-11 | 18.92 | 19.05 | 18.58 | 18.90 | +0.11% | 0.36 | 3.29% |
| 2025-07-10 | 19.16 | 19.24 | 18.80 | 18.88 | -1.56% | 0.26 | 2.36% |
| 2025-07-09 | 19.48 | 19.68 | 19.03 | 19.18 | -1.54% | 0.37 | 3.30% |
| 2025-07-08 | 19.33 | 19.78 | 19.15 | 19.48 | +1.09% | 0.45 | 3.89% |
| 2025-07-07 | 18.48 | 19.55 | 18.45 | 19.27 | +4.44% | 0.58 | 5.13% |
| 2025-07-04 | 18.99 | 19.06 | 18.43 | 18.45 | -2.55% | 0.46 | 4.13% |
| 2025-07-03 | 19.04 | 19.29 | 18.81 | 18.93 | -0.62% | 0.42 | 3.68% |
| 2025-07-02 | 19.21 | 19.22 | 18.81 | 19.05 | -0.21% | 0.43 | 3.82% |
| 2025-07-01 | 19.22 | 19.34 | 18.82 | 19.09 | -0.62% | 0.35 | 3.07% |
| 2025-06-30 | 18.73 | 19.33 | 18.63 | 19.21 | +2.85% | 0.41 | 3.59% |
| 2025-06-27 | 18.71 | 19.05 | 18.67 | 18.68 | +0.16% | 0.34 | 2.99% |
| 2025-06-26 | 18.77 | 19.06 | 18.52 | 18.65 | -1.10% | 0.36 | 3.17% |
| 2025-06-25 | 18.84 | 19.14 | 18.33 | 18.85 | +0.05% | 0.61 | 5.43% |