佳华科技 (688051) - 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
2026-05-07	45.99	47.05	1.25	2.73%	44.30	47.74	27812	12853	3.60%
2026-05-06	42.20	45.80	3.78	9.00%	42.20	46.00	37512	16777	4.85%
2026-04-30	40.83	42.02	0.76	1.84%	40.79	43.00	28812	12109	3.73%
2026-04-29	41.31	41.26	-0.26	-0.63%	40.00	42.78	35431	14793	4.58%
2026-04-28	37.90	41.52	2.81	7.26%	37.90	43.30	48594	19806	6.28%
2026-04-27	37.96	38.71	1.30	3.48%	35.90	39.50	34950	13223	4.52%
2026-04-24	38.40	37.41	-1.78	-4.54%	36.48	38.82	31422	11742	4.06%
2026-04-23	34.13	39.19	5.25	15.47%	34.11	39.98	53546	20231	6.92%
2026-04-22	31.86	33.94	1.73	5.37%	31.86	34.48	14055	4683	1.82%
2026-04-21	32.34	32.21	-0.28	-0.86%	31.51	32.48	10332	3314	1.34%
2026-04-20	32.05	32.49	0.54	1.69%	31.73	32.64	6684	2162	0.86%
2026-04-17	32.42	31.95	-0.27	-0.84%	31.83	33.06	9271	2996	1.20%
2026-04-16	31.44	32.22	0.77	2.45%	31.14	32.40	9597	3066	1.24%
2026-04-15	31.36	31.45	-0.25	-0.79%	31.36	32.14	8274	2623	1.07%
2026-04-14	31.43	31.70	0.75	2.42%	30.81	31.79	7425	2326	0.96%
2026-04-13	31.01	30.95	-0.20	-0.64%	30.50	31.34	13386	4133	1.73%
2026-04-10	30.99	31.15	0.45	1.47%	30.73	31.71	7365	2301	0.95%
2026-04-09	31.45	30.70	-1.08	-3.40%	30.45	31.59	6947	2143	0.90%
2026-04-08	30.28	31.78	2.09	7.04%	30.28	32.50	7741	2429	1.00%
2026-04-07	29.35	29.69	0.34	1.16%	29.07	30.11	6016	1784	0.78%
2026-04-03	29.96	29.35	-0.47	-1.58%	29.23	30.31	6732	1998	0.87%
2026-04-02	31.10	29.82	-1.19	-3.84%	29.44	31.16	9061	2724	1.17%
2026-04-01	31.00	31.01	0.98	3.26%	30.45	31.85	7786	2401	1.01%
2026-03-31	31.17	30.03	-0.97	-3.13%	30.01	31.69	6488	2003	0.84%
2026-03-30	30.53	31.00	0.16	0.52%	30.18	31.00	6006	1841	0.78%
2026-03-27	29.73	30.84	0.81	2.70%	29.48	30.85	7838	2388	1.01%
2026-03-26	31.96	30.03	-1.36	-4.33%	29.94	31.96	7441	2279	0.96%
2026-03-25	31.12	31.39	0.40	1.29%	31.07	32.13	8353	2634	1.08%
2026-03-24	31.00	30.99	1.79	6.13%	29.53	31.06	9572	2891	1.24%
2026-03-23	30.77	29.20	-2.49	-7.86%	28.90	31.37	16262	4897	2.10%
2026-03-20	33.02	31.69	-1.32	-4.00%	31.64	33.92	12910	4202	1.67%
2026-03-19	32.88	33.01	-0.14	-0.42%	32.41	33.47	8697	2868	1.12%
2026-03-18	32.88	33.15	0.23	0.70%	32.56	33.44	9186	3027	1.19%
2026-03-17	34.60	32.92	-1.65	-4.77%	32.84	35.00	11202	3779	1.45%
2026-03-16	35.20	34.57	-0.58	-1.65%	34.34	35.84	8788	3059	1.14%
2026-03-13	35.58	35.15	-0.71	-1.98%	35.00	35.99	5130	1819	0.66%
2026-03-12	36.33	35.86	-0.47	-1.29%	35.00	36.84	8357	3005	1.08%
2026-03-11	37.46	36.33	-0.10	-0.27%	36.12	37.46	11709	4292	1.51%
2026-03-10	35.00	36.43	1.57	4.50%	35.00	36.59	8842	3191	1.14%
2026-03-09	34.86	34.86	-0.15	-0.43%	33.80	35.18	9985	3423	1.29%
2026-03-06	33.76	35.01	1.41	4.20%	33.41	35.21	9837	3391	1.27%
2026-03-05	33.90	33.60	0.44	1.33%	33.39	34.18	6938	2347	0.90%
2026-03-04	34.06	33.16	0.11	0.33%	32.74	34.08	9863	3296	1.28%
2026-03-03	34.60	33.05	-1.49	-4.31%	33.02	34.94	12510	4232	1.62%
2026-03-02	36.39	34.54	-2.72	-7.30%	34.48	36.52	16140	5676	2.09%
2026-02-27	36.40	37.26	0.91	2.50%	36.21	38.01	15294	5690	1.98%
2026-02-26	37.15	36.35	-0.62	-1.68%	36.00	37.15	8153	2967	1.05%
2026-02-25	36.36	36.97	0.59	1.62%	36.21	37.58	8563	3165	1.11%
2026-02-24	37.40	36.38	-0.28	-0.76%	35.67	37.40	10261	3718	1.33%
2026-02-13	36.54	36.66	-0.02	-0.05%	36.44	37.50	6582	2439	0.85%
2026-02-12	36.66	36.68	-0.02	-0.05%	36.20	37.10	8286	3039	1.07%
2026-02-11	37.00	36.70	-0.32	-0.86%	36.47	37.24	6002	2209	0.78%
2026-02-10	36.88	37.02	0.31	0.84%	36.12	37.27	8246	3046	1.07%
2026-02-09	36.30	36.71	0.93	2.60%	35.84	37.28	12003	4421	1.55%
2026-02-06	35.55	35.78	0.40	1.13%	35.01	36.15	8563	3062	1.11%
2026-02-05	34.91	35.38	0.18	0.51%	34.91	36.26	8702	3092	1.13%
2026-02-04	35.81	35.20	-0.60	-1.68%	35.00	36.19	8418	2984	1.09%
2026-02-03	35.69	35.80	0.39	1.10%	35.02	36.00	9850	3490	1.27%
2026-02-02	35.86	35.41	-0.45	-1.25%	35.22	36.39	8785	3159	1.14%
2026-01-30	36.21	35.86	-0.17	-0.47%	35.20	36.21	10294	3667	1.33%
2026-01-29	36.95	36.03	-0.47	-1.29%	35.61	37.11	14535	5274	1.88%
2026-01-28	37.61	36.50	-1.00	-2.67%	36.05	37.61	12834	4708	1.66%