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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.55 | 31.40 | 30.22 | 30.64 | +0.07% | 1.09 | 3.54% |
| 2025-10-21 | 29.72 | 30.66 | 28.60 | 30.62 | +4.90% | 1.37 | 4.53% |
| 2025-10-20 | 27.66 | 29.25 | 27.50 | 29.19 | +6.22% | 1.10 | 3.79% |
| 2025-10-17 | 28.60 | 28.98 | 27.36 | 27.48 | -3.85% | 0.92 | 3.26% |
| 2025-10-16 | 28.81 | 29.40 | 28.47 | 28.58 | -2.16% | 1.23 | 4.24% |
| 2025-10-15 | 28.67 | 29.80 | 28.16 | 29.21 | +3.29% | 2.22 | 7.56% |
| 2025-10-14 | 31.49 | 31.49 | 28.20 | 28.28 | -11.15% | 2.88 | 9.60% |
| 2025-10-13 | 33.00 | 33.36 | 30.72 | 31.83 | -15.70% | 3.63 | 11.25% |
| 2025-10-10 | 36.18 | 37.81 | 33.53 | 37.76 | +7.95% | 4.38 | 11.89% |
| 2025-10-09 | 29.54 | 34.98 | 29.54 | 34.98 | +20.00% | 1.30 | 3.85% |
| 2025-09-30 | 29.22 | 29.50 | 28.10 | 29.15 | +1.92% | 0.98 | 3.39% |
| 2025-09-29 | 28.23 | 29.10 | 27.58 | 28.60 | +2.25% | 0.77 | 2.67% |
| 2025-09-26 | 27.85 | 28.89 | 27.53 | 27.97 | +0.25% | 0.72 | 2.52% |
| 2025-09-25 | 28.82 | 28.97 | 27.79 | 27.90 | -2.04% | 0.58 | 2.05% |
| 2025-09-24 | 27.72 | 28.57 | 27.00 | 28.48 | +3.00% | 0.75 | 2.64% |
| 2025-09-23 | 28.88 | 28.88 | 27.42 | 27.65 | -4.26% | 0.88 | 3.12% |
| 2025-09-22 | 28.84 | 29.50 | 28.03 | 28.88 | +0.45% | 0.53 | 1.84% |
| 2025-09-19 | 28.41 | 28.94 | 28.00 | 28.75 | +0.70% | 0.92 | 3.21% |
| 2025-09-18 | 29.49 | 30.16 | 28.18 | 28.55 | -3.22% | 1.37 | 4.63% |
| 2025-09-17 | 29.80 | 30.55 | 29.21 | 29.50 | -0.47% | 1.24 | 4.13% |