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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.39 | 39.99 | 38.38 | 39.30 | +0.08% | 1.56 | 3.96% |
| 2025-12-16 | 38.22 | 40.88 | 37.83 | 39.27 | +2.21% | 2.96 | 7.44% |
| 2025-12-15 | 36.22 | 39.98 | 36.16 | 38.42 | +6.13% | 2.64 | 6.70% |
| 2025-12-12 | 38.00 | 38.31 | 35.80 | 36.20 | -5.61% | 1.68 | 4.56% |
| 2025-12-11 | 35.50 | 39.88 | 35.50 | 38.35 | +7.97% | 2.80 | 7.23% |
| 2025-12-10 | 36.66 | 37.00 | 34.58 | 35.52 | -1.33% | 1.37 | 3.86% |
| 2025-12-09 | 36.98 | 37.13 | 35.58 | 36.00 | -2.91% | 2.34 | 6.41% |
| 2025-12-08 | 38.50 | 38.80 | 36.20 | 37.08 | -3.71% | 2.09 | 5.56% |
| 2025-12-05 | 37.50 | 38.97 | 37.12 | 38.51 | +2.64% | 1.04 | 2.71% |
| 2025-12-04 | 38.00 | 38.20 | 37.09 | 37.52 | -1.75% | 0.82 | 2.18% |
| 2025-12-03 | 39.39 | 39.84 | 36.66 | 38.19 | -3.19% | 2.03 | 5.26% |
| 2025-12-02 | 39.22 | 39.85 | 38.70 | 39.45 | +0.79% | 0.99 | 2.50% |
| 2025-12-01 | 40.17 | 40.28 | 38.45 | 39.14 | -2.83% | 1.45 | 3.69% |
| 2025-11-28 | 38.50 | 40.35 | 37.56 | 40.28 | +6.45% | 2.66 | 6.65% |
| 2025-11-27 | 38.46 | 38.46 | 37.37 | 37.84 | 0.00% | 0.74 | 1.94% |
| 2025-11-26 | 38.60 | 38.60 | 37.18 | 37.84 | -2.85% | 1.36 | 3.57% |
| 2025-11-25 | 36.52 | 39.18 | 36.15 | 38.95 | +6.65% | 1.83 | 4.72% |
| 2025-11-24 | 38.01 | 38.57 | 35.80 | 36.52 | -5.34% | 1.11 | 2.97% |
| 2025-11-21 | 37.90 | 39.00 | 37.40 | 38.58 | +0.76% | 1.59 | 4.13% |
| 2025-11-20 | 38.00 | 38.65 | 37.03 | 38.29 | +1.48% | 1.03 | 2.71% |