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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.21 | 19.21 | 18.22 | 18.84 | -4.06% | 1.51 | 13.62% |
| 2025-05-23 | 20.61 | 20.97 | 18.89 | 19.64 | -9.36% | 2.53 | 21.59% |
| 2025-05-22 | 19.73 | 23.64 | 19.57 | 21.67 | +3.58% | 3.20 | 24.50% |
| 2025-05-21 | 19.20 | 22.75 | 18.93 | 20.92 | +10.05% | 2.87 | 23.04% |
| 2025-05-20 | 18.11 | 19.81 | 18.02 | 19.01 | +3.99% | 1.65 | 14.57% |
| 2025-05-19 | 17.33 | 18.38 | 16.94 | 18.28 | +4.62% | 1.08 | 10.18% |
| 2025-05-16 | 17.77 | 17.83 | 17.23 | 17.47 | -2.79% | 0.85 | 8.18% |
| 2025-05-15 | 16.80 | 19.14 | 16.80 | 17.98 | +6.35% | 1.43 | 13.31% |
| 2025-05-14 | 17.21 | 17.23 | 16.78 | 16.90 | -1.27% | 0.29 | 2.87% |
| 2025-05-13 | 17.04 | 17.46 | 16.85 | 17.12 | +0.81% | 0.35 | 3.40% |
| 2025-05-12 | 17.04 | 17.23 | 16.81 | 16.98 | 0.00% | 0.27 | 2.63% |
| 2025-05-09 | 17.26 | 17.39 | 16.95 | 16.98 | -1.65% | 0.31 | 2.99% |
| 2025-05-08 | 17.34 | 17.48 | 16.92 | 17.27 | +0.57% | 0.36 | 3.52% |
| 2025-05-07 | 17.00 | 17.49 | 16.89 | 17.17 | +1.81% | 0.55 | 5.36% |
| 2025-05-06 | 16.67 | 16.88 | 16.52 | 16.86 | +2.21% | 0.33 | 3.29% |