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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.62 | 18.99 | 18.52 | 18.84 | +1.81% | 0.50 | 4.47% |
| 2025-06-23 | 18.09 | 18.71 | 17.40 | 18.51 | +5.44% | 0.67 | 6.16% |
| 2025-06-20 | 17.83 | 18.11 | 17.42 | 17.55 | -1.11% | 0.35 | 3.30% |
| 2025-06-19 | 18.16 | 18.29 | 17.61 | 17.75 | -2.28% | 0.47 | 4.38% |
| 2025-06-18 | 18.59 | 18.78 | 18.03 | 18.16 | -2.64% | 0.45 | 4.13% |
| 2025-06-17 | 18.85 | 19.08 | 18.62 | 18.66 | -1.04% | 0.44 | 3.96% |
| 2025-06-16 | 18.39 | 18.95 | 18.22 | 18.85 | +2.13% | 0.59 | 5.22% |
| 2025-06-13 | 19.41 | 19.41 | 18.40 | 18.46 | -5.35% | 0.79 | 7.11% |
| 2025-06-12 | 19.21 | 19.95 | 19.01 | 19.50 | +1.23% | 1.04 | 8.97% |
| 2025-06-11 | 19.33 | 19.70 | 19.21 | 19.27 | -0.26% | 0.80 | 6.94% |
| 2025-06-10 | 19.16 | 20.12 | 19.01 | 19.32 | +0.82% | 1.35 | 11.57% |
| 2025-06-09 | 18.42 | 19.31 | 18.42 | 19.16 | +4.68% | 0.85 | 7.49% |
| 2025-06-06 | 18.49 | 18.49 | 17.91 | 18.30 | -0.59% | 0.52 | 4.77% |
| 2025-06-05 | 18.86 | 19.19 | 18.31 | 18.41 | -2.40% | 0.78 | 7.06% |
| 2025-06-04 | 18.12 | 19.15 | 17.96 | 18.86 | +4.70% | 1.22 | 10.96% |
| 2025-06-03 | 17.30 | 18.25 | 17.25 | 18.02 | +2.81% | 0.89 | 8.29% |
| 2025-05-30 | 17.90 | 18.12 | 17.44 | 17.52 | -3.26% | 1.00 | 9.51% |
| 2025-05-29 | 18.60 | 19.14 | 18.08 | 18.12 | -2.90% | 1.35 | 12.32% |
| 2025-05-28 | 19.55 | 19.90 | 18.35 | 18.66 | -3.17% | 1.38 | 12.28% |
| 2025-05-27 | 18.56 | 19.93 | 18.22 | 19.27 | +2.25% | 1.60 | 14.05% |