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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.87 | 30.28 | 29.16 | 29.64 | -1.23% | 1.20 | 4.02% |
| 2025-09-15 | 29.58 | 30.12 | 28.74 | 30.01 | +1.73% | 1.39 | 4.68% |
| 2025-09-12 | 30.85 | 30.85 | 29.18 | 29.50 | -2.64% | 1.38 | 4.63% |
| 2025-09-11 | 29.70 | 30.99 | 28.74 | 30.30 | +1.00% | 1.32 | 4.38% |
| 2025-09-10 | 31.00 | 31.25 | 29.81 | 30.00 | -3.23% | 2.11 | 6.92% |
| 2025-09-09 | 33.62 | 33.62 | 30.59 | 31.00 | -6.34% | 2.21 | 6.85% |
| 2025-09-08 | 33.50 | 34.00 | 32.83 | 33.10 | -1.69% | 2.02 | 6.03% |
| 2025-09-05 | 33.24 | 34.50 | 32.20 | 33.67 | +1.91% | 2.43 | 7.30% |
| 2025-09-04 | 33.00 | 34.00 | 31.80 | 33.04 | +2.96% | 3.05 | 9.19% |
| 2025-09-03 | 34.53 | 36.00 | 31.70 | 32.09 | -8.73% | 4.75 | 14.01% |
| 2025-09-02 | 34.31 | 36.37 | 33.00 | 35.16 | +7.16% | 4.37 | 12.63% |
| 2025-09-01 | 31.86 | 34.44 | 31.06 | 32.81 | +3.01% | 5.91 | 17.79% |
| 2025-08-29 | 28.51 | 31.85 | 28.51 | 31.85 | +20.01% | 4.34 | 13.78% |
| 2025-08-28 | 25.00 | 27.28 | 25.00 | 26.54 | +6.03% | 3.21 | 12.23% |
| 2025-08-27 | 25.50 | 26.88 | 23.00 | 25.03 | +2.08% | 4.98 | 19.36% |
| 2025-08-26 | 21.03 | 24.52 | 20.98 | 24.52 | +20.02% | 3.23 | 23.75% |
| 2025-08-25 | 20.48 | 20.69 | 20.25 | 20.43 | -0.34% | 0.50 | 4.17% |
| 2025-08-22 | 20.78 | 20.90 | 20.34 | 20.50 | -0.92% | 0.61 | 5.08% |
| 2025-08-21 | 20.59 | 21.00 | 20.55 | 20.69 | +0.93% | 0.71 | 5.79% |
| 2025-08-20 | 20.55 | 20.72 | 20.31 | 20.50 | -0.49% | 0.38 | 3.17% |