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
2025-08-01	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%
2025-06-06	13.30	13.40	0.10	0.75%	13.21	13.42	19968	2657	2.15%
2025-06-05	13.41	13.30	-0.12	-0.89%	13.29	13.55	24679	3296	2.65%
2025-06-04	13.08	13.42	0.34	2.60%	13.06	13.44	36895	4908	3.96%
2025-06-03	12.81	13.08	0.11	0.85%	12.80	13.15	23295	3038	2.50%
2025-05-30	13.11	12.97	-0.06	-0.46%	12.87	13.11	18568	2408	1.99%
2025-05-29	13.08	13.13	0.02	0.15%	13.00	13.16	23968	3141	2.58%
2025-05-28	13.16	13.11	-0.01	-0.08%	13.03	13.23	20220	2649	2.17%
2025-05-27	13.06	13.12	-0.01	-0.08%	13.03	13.26	23323	3061	2.51%
2025-05-26	13.18	13.13	-0.02	-0.15%	12.96	13.33	26426	3475	2.84%
2025-05-23	13.20	13.15	-0.25	-1.87%	13.03	13.43	40608	5371	4.36%
2025-05-22	13.35	13.40	0.04	0.30%	13.27	13.73	49661	6711	5.34%
2025-05-21	13.57	13.36	-0.11	-0.82%	13.25	13.65	37359	4997	4.01%
2025-05-20	13.12	13.47	0.35	2.67%	13.08	13.75	71802	9607	7.71%
2025-05-19	12.93	13.12	0.18	1.39%	12.93	13.15	32250	4212	3.46%
2025-05-16	13.03	12.94	-0.05	-0.38%	12.77	13.03	19319	2485	2.08%
2025-05-15	12.88	12.99	0.15	1.17%	12.83	13.12	39469	5123	4.24%
2025-05-14	12.92	12.84	-0.07	-0.54%	12.67	12.94	22142	2831	2.38%
2025-05-13	13.07	12.91	0.01	0.08%	12.85	13.07	22067	2851	2.37%
2025-05-12	12.91	12.90	-0.05	-0.39%	12.86	13.06	27253	3520	2.93%
2025-05-09	13.04	12.95	-0.13	-0.99%	12.94	13.19	32143	4179	3.45%
2025-05-08	13.18	13.08	-0.17	-1.28%	12.90	13.23	44733	5850	4.81%
2025-05-07	13.00	13.25	0.28	2.16%	13.00	13.36	84377	11172	9.07%
2025-05-06	12.82	12.97	0.21	1.65%	12.75	13.03	33978	4385	3.65%
2025-04-30	13.02	12.76	-0.19	-1.47%	12.75	13.06	30976	3990	3.33%
2025-04-29	12.60	12.95	0.35	2.78%	12.51	13.04	29389	3781	3.16%
2025-04-28	12.71	12.60	-0.11	-0.87%	12.46	12.83	20507	2579	2.20%
2025-04-25	12.88	12.71	-0.11	-0.86%	12.71	13.02	29811	3827	3.20%
2025-04-24	12.84	12.82	-0.02	-0.16%	12.73	13.05	38101	4895	4.09%