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
2025-09-16	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%
2025-07-23	14.26	14.16	-0.03	-0.21%	14.13	14.35	20432	2903	2.20%
2025-07-22	14.30	14.19	-0.13	-0.91%	14.16	14.35	17005	2422	1.83%
2025-07-21	14.21	14.32	0.17	1.20%	14.14	14.33	19090	2721	2.05%
2025-07-18	14.25	14.15	-0.01	-0.07%	13.99	14.25	17325	2441	1.86%
2025-07-17	14.25	14.16	-0.10	-0.70%	14.11	14.40	23823	3388	2.56%
2025-07-16	14.01	14.26	0.22	1.57%	13.90	14.43	31416	4453	3.38%
2025-07-15	14.04	14.04	-0.07	-0.50%	13.71	14.12	32671	4543	3.51%
2025-07-14	13.89	14.11	0.30	2.17%	13.77	14.16	27639	3879	2.97%
2025-07-11	13.75	13.81	0.06	0.44%	13.65	13.95	20902	2885	2.25%
2025-07-10	13.64	13.75	-0.05	-0.36%	13.64	13.82	19282	2641	2.07%
2025-07-09	13.78	13.80	0.03	0.22%	13.62	13.80	16915	2322	1.82%
2025-07-08	13.63	13.77	0.09	0.66%	13.62	13.83	20452	2804	2.20%
2025-07-07	13.40	13.68	0.19	1.41%	13.39	13.78	26267	3576	2.82%
2025-07-04	13.48	13.49	-0.02	-0.15%	13.42	13.56	19356	2611	2.08%
2025-07-03	13.47	13.51	0.09	0.67%	13.41	13.53	19598	2642	2.11%
2025-07-02	13.41	13.42	0.02	0.15%	13.30	13.42	17266	2309	1.86%
2025-07-01	13.35	13.40	0.10	0.75%	13.25	13.41	23375	3123	2.51%
2025-06-30	13.26	13.30	0.06	0.45%	13.21	13.31	14791	1961	1.59%
2025-06-27	13.22	13.24	0.10	0.76%	13.12	13.31	13673	1804	1.47%
2025-06-26	13.41	13.14	-0.15	-1.13%	13.12	13.41	18208	2402	1.96%
2025-06-25	13.29	13.29	0.08	0.61%	13.12	13.35	23812	3152	2.56%
2025-06-24	12.96	13.21	0.31	2.40%	12.90	13.22	21415	2812	2.30%
2025-06-23	12.61	12.90	0.18	1.42%	12.56	12.98	17303	2218	1.86%
2025-06-20	12.68	12.72	0.03	0.24%	12.68	12.86	14453	1844	1.55%
2025-06-19	13.00	12.69	-0.31	-2.38%	12.65	13.27	21231	2724	2.28%
2025-06-18	13.15	13.00	-0.22	-1.66%	12.94	13.33	17944	2344	1.93%
2025-06-17	13.35	13.22	0.03	0.23%	13.17	13.38	11863	1570	1.27%
2025-06-16	13.31	13.19	-0.13	-0.98%	13.19	13.49	19224	2553	2.07%
2025-06-13	13.43	13.32	-0.08	-0.60%	13.23	13.44	23831	3171	2.56%
2025-06-12	13.49	13.40	-0.02	-0.15%	13.31	13.49	18775	2510	2.02%
2025-06-11	13.37	13.42	0.05	0.37%	13.32	13.51	20479	2752	2.20%
2025-06-10	13.51	13.37	-0.06	-0.45%	13.21	13.53	27151	3622	2.92%
2025-06-09	13.40	13.43	0.03	0.22%	13.25	13.45	15507	2074	1.67%