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
2026-05-06	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%
2026-03-13	15.78	15.89	0.07	0.44%	15.77	16.15	19471	3107	1.18%
2026-03-12	15.95	15.82	-0.16	-1.00%	15.81	16.08	22812	3628	1.39%
2026-03-11	16.33	15.98	-0.25	-1.54%	15.92	16.35	19787	3179	1.20%
2026-03-10	15.94	16.23	0.30	1.88%	15.93	16.23	18860	3044	1.15%
2026-03-09	16.05	15.93	-0.09	-0.56%	15.60	16.13	32664	5178	1.99%
2026-03-06	15.16	16.02	0.82	5.39%	15.10	16.02	31726	4989	1.93%
2026-03-05	15.39	15.20	-0.06	-0.39%	15.07	15.55	22227	3399	1.35%
2026-03-04	15.20	15.26	-0.19	-1.23%	14.60	15.48	28087	4277	1.71%
2026-03-03	15.60	15.45	-0.18	-1.15%	15.41	15.90	27654	4332	1.68%
2026-03-02	16.01	15.63	-0.67	-4.11%	15.50	16.28	41279	6529	2.51%
2026-02-27	16.38	16.30	-0.15	-0.91%	16.22	16.52	19647	3207	1.19%
2026-02-26	16.37	16.45	0.05	0.30%	16.28	16.49	14715	2409	0.89%
2026-02-25	16.37	16.40	0.06	0.37%	16.30	16.70	28773	4734	1.75%
2026-02-24	16.33	16.34	0.09	0.55%	16.25	16.46	23065	3770	1.40%
2026-02-13	16.25	16.25	0.05	0.31%	16.09	16.40	22429	3651	1.36%
2026-02-12	16.38	16.20	-0.19	-1.16%	16.11	16.50	17181	2788	1.04%
2026-02-11	16.54	16.39	-0.07	-0.43%	16.28	16.54	14248	2333	0.87%
2026-02-10	16.59	16.46	-0.10	-0.60%	16.35	16.83	15779	2599	0.96%
2026-02-09	16.40	16.56	0.29	1.78%	16.27	16.79	25080	4139	1.52%
2026-02-06	16.21	16.27	0.05	0.31%	16.08	16.46	18233	2978	1.11%
2026-02-05	16.26	16.22	0.06	0.37%	16.04	16.34	12672	2057	0.77%
2026-02-04	16.12	16.16	0.19	1.19%	15.97	16.23	17656	2851	1.07%
2026-02-03	16.22	15.97	-0.03	-0.19%	15.78	16.23	18378	2940	1.12%
2026-02-02	16.28	16.00	-0.28	-1.72%	15.90	16.37	23868	3870	1.45%
2026-01-30	15.81	16.28	0.33	2.07%	15.81	16.32	33705	5449	2.05%
2026-01-29	15.92	15.95	0.00	0.00%	15.72	16.02	15418	2451	0.94%
2026-01-28	16.11	15.95	-0.16	-0.99%	15.85	16.18	12976	2071	0.79%
2026-01-27	16.17	16.11	-0.12	-0.74%	15.78	16.23	20036	3199	1.22%