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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.80 | 39.80 | 37.33 | 37.63 | -5.50% | 1.20 | 3.12% |
| 2026-04-20 | 37.73 | 39.88 | 37.70 | 39.82 | +3.72% | 1.19 | 3.01% |
| 2026-04-17 | 37.74 | 38.53 | 37.74 | 38.39 | +1.48% | 0.92 | 2.39% |
| 2026-04-16 | 37.82 | 38.28 | 37.37 | 37.83 | +0.03% | 0.73 | 1.92% |
| 2026-04-15 | 37.74 | 38.39 | 37.28 | 37.82 | +0.96% | 0.80 | 2.09% |
| 2026-04-14 | 36.80 | 37.49 | 35.80 | 37.46 | +1.93% | 0.85 | 2.31% |
| 2026-04-13 | 36.00 | 36.95 | 35.43 | 36.75 | +1.80% | 0.83 | 2.26% |
| 2026-04-10 | 36.81 | 36.99 | 36.02 | 36.10 | -0.93% | 0.68 | 1.85% |
| 2026-04-09 | 37.30 | 37.49 | 36.39 | 36.44 | -1.73% | 0.76 | 2.06% |
| 2026-04-08 | 37.50 | 38.49 | 36.81 | 37.08 | +0.95% | 1.22 | 3.23% |
| 2026-04-07 | 38.80 | 39.34 | 35.40 | 36.73 | -3.44% | 1.30 | 3.54% |
| 2026-04-03 | 39.02 | 39.75 | 37.68 | 38.04 | -2.46% | 1.24 | 3.20% |
| 2026-04-02 | 38.19 | 39.67 | 37.85 | 39.00 | +1.99% | 1.94 | 4.96% |
| 2026-04-01 | 38.50 | 39.10 | 36.72 | 38.24 | +2.63% | 1.77 | 4.60% |
| 2026-03-31 | 36.20 | 37.80 | 35.80 | 37.26 | +2.19% | 1.17 | 3.14% |
| 2026-03-30 | 35.21 | 36.52 | 34.32 | 36.46 | +3.11% | 1.09 | 3.02% |
| 2026-03-27 | 34.17 | 36.86 | 33.21 | 35.36 | +3.45% | 1.70 | 4.74% |
| 2026-03-26 | 31.79 | 34.58 | 31.66 | 34.18 | +7.32% | 1.90 | 5.65% |
| 2026-03-25 | 32.62 | 33.60 | 30.00 | 31.85 | -3.07% | 1.77 | 5.54% |
| 2026-03-24 | 32.33 | 32.90 | 31.36 | 32.86 | +4.02% | 0.58 | 1.79% |