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
2025-10-31	15.00	15.03	0.03	0.20%	14.89	15.10	18428	2761	1.12%
2025-10-30	14.83	15.00	0.09	0.60%	14.83	15.11	20378	3051	1.24%
2025-10-29	15.18	14.91	-0.31	-2.04%	14.80	15.18	30567	4564	1.86%
2025-10-28	15.21	15.22	-0.14	-0.91%	15.01	15.58	45849	6977	2.79%
2025-10-27	14.88	15.36	0.51	3.43%	14.72	15.40	58980	8950	3.58%
2025-10-24	14.79	14.85	-0.02	-0.13%	14.70	15.04	28699	4259	1.74%
2025-10-23	14.49	14.87	0.31	2.13%	14.40	15.00	47267	6961	2.87%
2025-10-22	14.65	14.56	0.12	0.83%	14.44	14.94	45567	6671	2.77%
2025-10-21	14.27	14.44	0.27	1.91%	14.13	14.44	18646	2670	1.13%
2025-10-20	14.23	14.17	-0.01	-0.07%	14.05	14.27	13299	1882	0.81%
2025-10-17	14.16	14.18	-0.04	-0.28%	14.10	14.35	17783	2530	1.08%
2025-10-16	14.49	14.22	-0.22	-1.52%	14.11	14.49	17248	2460	1.05%
2025-10-15	14.30	14.44	0.07	0.49%	14.28	14.48	16254	2341	0.99%
2025-10-14	14.10	14.37	0.27	1.91%	14.06	14.38	25044	3574	1.52%
2025-10-13	14.01	14.10	-0.13	-0.91%	13.80	14.22	22903	3218	1.39%
2025-10-10	14.12	14.23	0.15	1.07%	14.03	14.38	24971	3554	1.52%
2025-10-09	14.07	14.08	0.04	0.28%	13.92	14.20	24801	3496	1.51%
2025-09-30	14.12	14.04	-0.07	-0.50%	13.96	14.15	14860	2087	0.90%
2025-09-29	14.04	14.11	0.08	0.57%	13.71	14.14	22093	3092	1.34%
2025-09-26	13.70	14.03	0.39	2.86%	13.59	14.21	39394	5518	2.39%
2025-09-25	13.94	13.64	-0.29	-2.08%	13.61	14.03	23478	3239	1.43%
2025-09-24	13.72	13.93	0.28	2.05%	13.47	13.97	21176	2936	1.29%
2025-09-23	14.00	13.95	-0.11	-0.78%	13.61	14.13	34721	4807	2.11%
2025-09-22	14.12	14.06	0.02	0.14%	14.02	14.50	21860	3104	1.33%
2025-09-19	14.05	14.04	-0.05	-0.35%	13.97	14.32	15969	2249	0.97%
2025-09-18	14.39	14.09	-0.17	-1.19%	13.98	14.67	37662	5382	2.29%
2025-09-17	14.41	14.26	-0.14	-0.97%	14.19	14.41	15904	2270	0.97%
2025-09-16	14.40	14.40	0.00	0.00%	14.22	14.47	14783	2123	0.90%
2025-09-15	14.34	14.40	0.07	0.49%	14.25	14.45	13668	1964	0.83%
2025-09-12	14.43	14.33	-0.10	-0.69%	14.30	14.50	17228	2476	1.05%
2025-09-11	14.24	14.43	0.17	1.19%	14.11	14.47	28115	4029	1.71%
2025-09-10	14.59	14.26	-0.33	-2.26%	14.21	14.59	33517	4800	2.04%
2025-09-09	14.68	14.59	-0.07	-0.48%	14.45	14.73	24556	3582	1.49%
2025-09-08	14.50	14.66	0.18	1.24%	14.49	14.88	39831	5844	4.28%
2025-09-05	14.25	14.48	0.28	1.97%	14.15	14.55	42786	6150	4.60%
2025-09-04	13.88	14.20	0.31	2.23%	13.87	14.28	38982	5507	4.19%
2025-09-03	14.11	13.89	-0.16	-1.14%	13.88	14.35	39405	5554	4.23%
2025-09-02	14.13	14.05	-0.12	-0.85%	13.80	14.19	24629	3440	2.65%
2025-09-01	13.94	14.17	0.22	1.58%	13.76	14.24	29445	4144	3.16%
2025-08-29	13.75	13.95	0.19	1.38%	13.63	14.08	24532	3402	2.64%
2025-08-28	14.08	13.76	-0.33	-2.34%	13.28	14.27	47116	6466	5.06%
2025-08-27	14.48	14.09	-0.43	-2.96%	14.09	14.54	34611	4939	3.72%
2025-08-26	14.25	14.52	0.20	1.40%	14.15	14.62	30060	4349	3.23%
2025-08-25	14.20	14.32	0.12	0.85%	14.20	14.35	26101	3728	2.80%
2025-08-22	14.40	14.20	-0.13	-0.91%	14.15	14.41	35170	5007	3.78%
2025-08-21	14.31	14.33	-0.05	-0.35%	14.27	14.41	21919	3139	2.35%
2025-08-20	14.33	14.38	-0.02	-0.14%	14.21	14.41	34544	4937	3.71%
2025-08-19	14.16	14.40	0.20	1.41%	14.15	14.47	26331	3767	2.83%
2025-08-18	14.48	14.20	-0.03	-0.21%	14.20	14.59	36677	5247	3.94%
2025-08-15	14.18	14.23	-0.18	-1.25%	14.18	14.50	27145	3898	2.92%
2025-08-14	14.74	14.41	-0.31	-2.11%	14.39	14.84	27046	3939	2.91%
2025-08-13	14.96	14.72	-0.23	-1.54%	14.69	14.99	21351	3160	2.29%
2025-08-12	15.00	14.95	0.04	0.27%	14.82	15.00	14257	2124	1.53%
2025-08-11	14.82	14.91	0.09	0.61%	14.73	15.05	20764	3086	2.23%
2025-08-08	14.69	14.82	0.05	0.34%	14.51	14.83	22323	3281	2.40%
2025-08-07	14.91	14.77	0.02	0.14%	14.69	14.91	13136	1939	1.41%
2025-08-06	14.79	14.75	0.01	0.07%	14.58	14.85	11909	1752	1.28%
2025-08-05	14.64	14.74	0.10	0.68%	14.64	14.87	18666	2754	2.01%
2025-08-04	14.36	14.64	0.33	2.31%	14.15	14.69	22608	3287	2.43%
2025-08-01	14.13	14.31	0.19	1.35%	14.13	14.32	19158	2726	2.06%
2025-07-31	14.39	14.12	-0.27	-1.88%	14.07	14.40	20767	2946	2.23%
2025-07-30	14.26	14.39	0.09	0.63%	14.20	14.42	19827	2835	2.13%
2025-07-29	14.45	14.30	-0.09	-0.63%	14.19	14.45	17185	2456	1.85%
2025-07-28	14.45	14.39	0.01	0.07%	14.29	14.47	12628	1817	1.36%
2025-07-25	14.31	14.38	0.16	1.13%	14.20	14.48	17124	2455	1.84%
2025-07-24	14.21	14.22	0.06	0.42%	14.11	14.29	14093	2003	1.51%