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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.07 | 38.50 | 36.50 | 37.73 | -2.23% | 1.73 | 4.57% |
| 2025-11-18 | 39.40 | 41.00 | 37.63 | 38.59 | -0.34% | 1.73 | 4.41% |
| 2025-11-17 | 39.26 | 41.26 | 36.93 | 38.72 | -3.13% | 2.31 | 5.94% |
| 2025-11-14 | 39.33 | 40.20 | 38.27 | 39.97 | +0.63% | 2.21 | 5.56% |
| 2025-11-13 | 39.51 | 39.78 | 38.11 | 39.72 | -0.18% | 2.67 | 6.82% |
| 2025-11-12 | 37.05 | 40.00 | 37.05 | 39.79 | +6.82% | 4.29 | 10.99% |
| 2025-11-11 | 36.95 | 38.10 | 35.80 | 37.25 | +1.25% | 1.77 | 4.72% |
| 2025-11-10 | 35.30 | 37.23 | 34.81 | 36.79 | +5.57% | 1.24 | 3.42% |
| 2025-11-07 | 36.60 | 36.60 | 34.67 | 34.85 | -4.99% | 1.29 | 3.61% |
| 2025-11-06 | 37.97 | 37.97 | 36.11 | 36.68 | -3.47% | 1.21 | 3.24% |
| 2025-11-05 | 36.16 | 38.34 | 35.22 | 38.00 | +6.00% | 1.97 | 5.22% |
| 2025-11-04 | 35.65 | 36.60 | 34.90 | 35.85 | 0.00% | 1.44 | 3.98% |
| 2025-11-03 | 35.65 | 36.10 | 34.96 | 35.85 | +0.53% | 1.08 | 3.02% |
| 2025-10-31 | 37.65 | 37.73 | 35.41 | 35.66 | -5.01% | 1.83 | 4.99% |
| 2025-10-30 | 38.00 | 38.47 | 37.52 | 37.54 | -1.39% | 1.32 | 3.46% |
| 2025-10-29 | 37.80 | 38.75 | 37.32 | 38.07 | -0.91% | 2.07 | 5.41% |
| 2025-10-28 | 37.79 | 39.82 | 37.53 | 38.42 | -0.98% | 2.81 | 7.29% |
| 2025-10-27 | 34.26 | 38.85 | 33.00 | 38.80 | +13.28% | 5.23 | 14.06% |
| 2025-10-24 | 32.73 | 38.41 | 32.60 | 34.25 | +7.00% | 4.92 | 13.63% |
| 2025-10-23 | 30.65 | 32.07 | 30.65 | 32.01 | +4.47% | 1.35 | 4.27% |