嘉华股份 (603182) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.10	12.41	0.31	2.56%	11.82	12.64	35529	4379	2.16%
2026-06-17	12.45	12.10	-0.35	-2.81%	12.05	12.53	23888	2905	1.45%
2026-06-16	12.57	12.45	-0.14	-1.11%	12.25	12.57	23628	2927	1.44%
2026-06-15	12.95	12.59	-0.30	-2.33%	12.55	13.14	27634	3519	1.68%
2026-06-12	12.80	12.89	0.18	1.42%	12.52	12.98	23478	3008	1.43%
2026-06-11	12.65	12.71	0.03	0.24%	12.38	12.81	23691	2984	1.44%
2026-06-10	12.51	12.68	0.12	0.96%	12.51	12.82	31044	3936	1.89%
2026-06-09	12.70	12.56	-0.05	-0.40%	12.42	12.75	19582	2459	1.19%
2026-06-08	12.60	12.61	-0.21	-1.64%	12.38	12.95	18436	2335	1.12%
2026-06-05	12.65	12.82	0.12	0.94%	12.46	12.95	20039	2548	1.22%
2026-06-04	12.91	12.70	-0.27	-2.08%	12.58	13.07	18137	2314	1.10%
2026-06-03	13.23	12.97	-0.27	-2.04%	12.87	13.30	19403	2518	1.18%
2026-06-02	13.77	13.24	-0.42	-3.07%	13.18	13.77	22456	2996	1.36%
2026-06-01	13.16	13.66	0.46	3.48%	12.89	13.80	30463	4115	1.85%
2026-05-29	13.33	13.20	-0.13	-0.98%	13.06	13.42	22476	2985	1.37%
2026-05-28	13.41	13.33	-0.09	-0.67%	13.00	13.49	23028	3071	1.40%
2026-05-27	13.68	13.42	-0.27	-1.97%	13.27	13.69	28736	3862	1.75%
2026-05-26	13.88	13.69	-0.28	-2.00%	13.55	13.96	23076	3155	1.40%
2026-05-25	14.23	13.97	-0.25	-1.76%	13.88	14.37	24837	3477	1.51%
2026-05-22	14.17	14.22	0.12	0.85%	13.84	14.26	23509	3311	1.43%
2026-05-21	14.66	14.10	-0.57	-3.89%	13.90	14.76	30098	4321	1.83%
2026-05-20	14.60	14.67	-0.02	-0.14%	14.45	14.71	21307	3110	1.29%
2026-05-19	14.67	14.69	0.10	0.69%	14.55	14.85	20145	2956	1.22%
2026-05-18	14.68	14.59	-0.10	-0.68%	14.30	14.68	27735	4007	1.69%
2026-05-15	14.79	14.69	-0.10	-0.68%	14.56	14.80	27324	4005	1.66%
2026-05-14	14.97	14.79	-0.12	-0.80%	14.66	14.98	28893	4269	1.76%
2026-05-13	15.08	14.91	-0.08	-0.53%	14.86	15.12	23862	3568	1.45%
2026-05-12	15.14	14.99	-0.17	-1.12%	14.93	15.34	34957	5276	2.12%
2026-05-11	15.55	15.16	-0.10	-0.66%	15.00	15.55	33173	5012	2.02%
2026-05-08	15.00	15.26	0.42	2.83%	14.93	15.30	40112	6067	2.44%
2026-05-07	14.91	14.84	-0.14	-0.93%	14.82	15.05	28389	4241	1.73%
2026-05-06	15.35	14.98	-0.07	-0.47%	14.88	15.41	41746	6276	2.54%
2026-04-30	14.95	15.05	0.25	1.69%	14.76	15.18	35179	5272	2.14%
2026-04-29	14.51	14.80	0.14	0.95%	14.45	14.94	33024	4894	2.01%
2026-04-28	14.48	14.66	0.10	0.69%	14.48	14.80	36017	5275	2.19%
2026-04-27	14.61	14.56	-0.15	-1.02%	14.42	14.71	40301	5877	2.45%
2026-04-24	14.67	14.71	-0.03	-0.20%	14.42	14.74	25768	3750	1.57%
2026-04-23	14.57	14.74	0.17	1.17%	14.42	15.35	57578	8549	3.50%
2026-04-22	14.64	14.57	-0.01	-0.07%	14.45	14.70	34953	5081	2.12%
2026-04-21	15.09	14.58	-0.56	-3.70%	14.47	15.27	81829	12064	4.97%
2026-04-20	14.91	15.14	0.29	1.95%	14.69	15.18	48510	7262	2.95%
2026-04-17	14.70	14.85	0.13	0.88%	14.55	14.92	40788	6015	2.48%
2026-04-16	14.38	14.72	0.32	2.22%	14.20	14.89	84466	12326	5.13%
2026-04-15	14.44	14.40	-0.02	-0.14%	14.36	14.60	57988	8375	3.52%
2026-04-14	15.00	14.42	-0.46	-3.09%	14.30	15.20	94067	13672	5.72%
2026-04-13	15.17	14.88	-0.74	-4.74%	14.60	15.19	113976	16946	6.93%
2026-04-10	16.86	15.62	-1.73	-9.97%	15.62	17.00	162532	25844	9.88%
2026-04-09	17.86	17.35	1.11	6.83%	16.57	17.86	245034	42580	14.89%
2026-03-31	15.62	16.24	0.54	3.44%	15.62	16.43	61548	9977	3.74%
2026-03-30	15.07	15.70	0.55	3.63%	14.97	15.79	42727	6631	2.60%
2026-03-27	14.60	15.15	0.43	2.92%	14.55	15.17	16706	2495	1.02%
2026-03-26	14.82	14.72	-0.01	-0.07%	14.59	15.10	16352	2416	0.99%
2026-03-25	14.58	14.73	0.15	1.03%	14.58	14.90	26101	3852	1.59%
2026-03-24	14.24	14.58	0.67	4.82%	13.98	14.65	24458	3490	1.49%
2026-03-23	14.39	13.91	-0.91	-6.14%	13.78	14.81	27589	3906	1.68%
2026-03-20	15.31	14.82	-0.54	-3.52%	14.76	15.50	20292	3055	1.23%
2026-03-19	15.70	15.36	-0.41	-2.60%	15.08	15.83	21227	3296	1.29%
2026-03-18	15.50	15.77	0.19	1.22%	15.48	15.84	22851	3580	1.39%
2026-03-17	15.99	15.58	-0.46	-2.87%	15.50	16.15	19621	3096	1.19%
2026-03-16	15.90	16.04	0.15	0.94%	15.85	16.16	18348	2934	1.12%