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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.62 | 37.16 | 36.15 | 36.22 | -1.07% | 0.61 | 1.66% |
| 2026-02-12 | 37.03 | 37.48 | 36.40 | 36.61 | -1.11% | 0.70 | 1.88% |
| 2026-02-11 | 37.27 | 37.43 | 37.00 | 37.02 | -1.07% | 0.48 | 1.28% |
| 2026-02-10 | 37.44 | 37.95 | 37.03 | 37.42 | +0.27% | 0.59 | 1.56% |
| 2026-02-09 | 37.50 | 37.60 | 37.03 | 37.32 | +0.54% | 0.47 | 1.25% |
| 2026-02-06 | 37.03 | 37.75 | 36.80 | 37.12 | -0.78% | 0.48 | 1.27% |
| 2026-02-05 | 37.13 | 37.99 | 36.83 | 37.41 | +0.75% | 0.55 | 1.46% |
| 2026-02-04 | 37.85 | 37.85 | 36.70 | 37.13 | -1.35% | 0.62 | 1.65% |
| 2026-02-03 | 37.16 | 37.68 | 36.50 | 37.64 | +1.54% | 0.86 | 2.30% |
| 2026-02-02 | 37.93 | 38.50 | 36.97 | 37.07 | -2.27% | 0.76 | 2.02% |
| 2026-01-30 | 37.57 | 38.52 | 37.57 | 37.93 | +0.40% | 0.68 | 1.79% |
| 2026-01-29 | 39.00 | 39.00 | 37.50 | 37.78 | -3.79% | 1.38 | 3.58% |
| 2026-01-28 | 41.55 | 41.78 | 39.09 | 39.27 | -5.30% | 1.72 | 4.27% |
| 2026-01-27 | 38.80 | 42.49 | 38.50 | 41.47 | +6.88% | 3.03 | 7.33% |
| 2026-01-26 | 40.48 | 40.48 | 37.95 | 38.80 | -3.15% | 1.46 | 3.73% |
| 2026-01-23 | 37.21 | 40.79 | 37.00 | 40.06 | +7.69% | 2.42 | 6.14% |
| 2026-01-22 | 37.70 | 38.35 | 37.00 | 37.20 | -1.30% | 0.71 | 1.89% |
| 2026-01-21 | 38.55 | 38.80 | 37.43 | 37.69 | -2.13% | 0.93 | 2.44% |
| 2026-01-20 | 38.72 | 39.88 | 38.10 | 38.51 | -0.54% | 0.99 | 2.55% |
| 2026-01-19 | 39.00 | 40.20 | 38.60 | 38.72 | -1.65% | 1.45 | 3.66% |