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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.99 | 40.90 | 37.99 | 39.37 | +3.44% | 2.33 | 5.84% |
| 2026-01-15 | 38.62 | 38.85 | 37.31 | 38.06 | -2.21% | 1.46 | 3.83% |
| 2026-01-14 | 41.41 | 41.73 | 38.84 | 38.92 | -5.37% | 2.72 | 6.77% |
| 2026-01-13 | 45.08 | 46.00 | 40.82 | 41.13 | -5.88% | 2.51 | 5.91% |
| 2026-01-12 | 40.08 | 44.49 | 40.08 | 43.70 | +9.55% | 3.48 | 8.02% |
| 2026-01-09 | 38.84 | 40.43 | 38.61 | 39.89 | +1.68% | 2.28 | 5.71% |
| 2026-01-08 | 38.92 | 41.29 | 38.28 | 39.23 | +0.41% | 2.93 | 7.33% |
| 2026-01-07 | 40.10 | 40.92 | 38.29 | 39.07 | -4.96% | 3.22 | 8.12% |
| 2026-01-06 | 45.56 | 46.66 | 40.01 | 41.11 | -8.91% | 6.06 | 14.01% |
| 2026-01-05 | 49.81 | 49.81 | 41.90 | 45.13 | +8.72% | 7.67 | 16.22% |
| 2025-12-31 | 41.51 | 41.51 | 41.51 | 41.51 | nan% | nan | nan% |
| 2025-12-30 | 41.51 | 41.51 | 41.51 | 41.51 | nan% | nan | nan% |
| 2025-12-29 | 41.51 | 41.51 | 41.51 | 41.51 | nan% | nan | nan% |
| 2025-12-26 | 41.51 | 41.51 | 41.51 | 41.51 | nan% | nan | nan% |
| 2025-12-25 | 41.51 | 41.51 | 41.51 | 41.51 | nan% | nan | nan% |
| 2025-12-24 | 38.99 | 43.45 | 38.61 | 41.51 | +8.32% | 3.25 | 7.86% |
| 2025-12-23 | 38.47 | 38.60 | 37.88 | 38.32 | +0.60% | 0.84 | 2.17% |
| 2025-12-22 | 40.26 | 40.34 | 38.01 | 38.09 | -5.58% | 1.52 | 3.91% |
| 2025-12-19 | 39.81 | 40.50 | 39.18 | 40.34 | +1.87% | 1.48 | 3.68% |
| 2025-12-18 | 38.80 | 39.98 | 38.38 | 39.60 | +0.76% | 1.93 | 4.90% |