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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.21 | 33.71 | 31.45 | 31.59 | -5.98% | 0.78 | 2.38% |
| 2026-03-20 | 34.44 | 35.27 | 33.59 | 33.60 | -1.81% | 0.54 | 1.56% |
| 2026-03-19 | 34.86 | 34.91 | 33.90 | 34.22 | -2.09% | 0.55 | 1.59% |
| 2026-03-18 | 34.98 | 35.10 | 34.33 | 34.95 | +0.78% | 0.44 | 1.26% |
| 2026-03-17 | 35.54 | 35.82 | 34.60 | 34.68 | -2.17% | 0.59 | 1.67% |
| 2026-03-16 | 36.51 | 36.60 | 35.04 | 35.45 | -2.93% | 0.71 | 1.99% |
| 2026-03-13 | 36.37 | 37.50 | 35.80 | 36.52 | +0.47% | 1.53 | 4.15% |
| 2026-03-12 | 36.96 | 37.24 | 35.79 | 36.35 | -1.22% | 0.80 | 2.19% |
| 2026-03-11 | 35.85 | 38.00 | 35.84 | 36.80 | +2.65% | 2.01 | 5.33% |
| 2026-03-10 | 34.30 | 35.85 | 34.30 | 35.85 | +4.95% | 0.98 | 2.77% |
| 2026-03-09 | 33.93 | 34.35 | 33.37 | 34.16 | +0.18% | 0.59 | 1.72% |
| 2026-03-06 | 34.30 | 34.33 | 33.53 | 34.10 | +0.95% | 0.42 | 1.22% |
| 2026-03-05 | 34.00 | 34.59 | 33.73 | 33.78 | +0.96% | 0.47 | 1.36% |
| 2026-03-04 | 34.00 | 34.26 | 33.33 | 33.46 | -2.02% | 0.65 | 1.92% |
| 2026-03-03 | 34.18 | 35.74 | 33.95 | 34.15 | +0.32% | 0.95 | 2.73% |
| 2026-03-02 | 34.68 | 34.94 | 33.90 | 34.04 | -2.80% | 0.73 | 2.11% |
| 2026-02-27 | 35.40 | 35.59 | 34.80 | 35.02 | -1.13% | 0.94 | 2.65% |
| 2026-02-26 | 36.96 | 36.96 | 35.25 | 35.42 | -3.96% | 0.88 | 2.44% |
| 2026-02-25 | 36.46 | 36.88 | 36.12 | 36.88 | +1.40% | 0.45 | 1.22% |
| 2026-02-24 | 36.61 | 36.65 | 36.10 | 36.37 | +0.41% | 0.37 | 1.00% |