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
2025-09-16	46.79	45.88	-0.29	-0.63%	45.25	47.66	18454	8526	2.39%
2025-09-15	44.40	46.17	0.16	0.35%	44.40	47.18	19486	8957	2.52%
2025-09-12	43.85	46.01	3.13	7.30%	42.20	46.58	29927	13538	3.87%
2025-09-11	41.11	42.88	1.77	4.31%	40.76	44.40	33136	14234	4.28%
2025-09-10	39.32	41.11	1.37	3.45%	39.30	41.60	17514	7168	2.26%
2025-09-09	38.97	39.74	0.77	1.98%	38.48	41.75	29511	11980	3.82%
2025-09-08	35.76	38.97	3.21	8.98%	35.24	39.50	22505	8541	2.91%
2025-09-05	35.21	35.76	0.52	1.48%	34.68	35.87	11349	4011	1.47%
2025-09-04	36.50	35.24	-1.26	-3.45%	34.12	37.18	11147	3993	1.44%
2025-09-03	38.58	36.50	-2.28	-5.88%	36.50	39.49	13870	5211	1.79%
2025-09-02	39.52	38.78	-1.40	-3.48%	38.30	41.80	22264	8896	2.88%
2025-09-01	37.51	40.18	2.93	7.87%	36.87	40.87	24279	9407	3.14%
2025-08-29	37.57	37.25	-0.27	-0.72%	36.50	37.70	8901	3298	1.15%
2025-08-28	36.64	37.52	1.12	3.08%	36.01	37.80	15544	5732	2.01%
2025-08-27	38.90	36.40	-1.78	-4.66%	36.40	38.98	20714	7799	2.68%
2025-08-26	38.59	38.18	0.28	0.74%	37.51	40.00	22925	8903	2.96%
2025-08-25	39.27	37.90	-1.47	-3.73%	37.50	39.92	22820	8741	2.95%
2025-08-22	38.44	39.37	0.89	2.31%	38.05	39.68	14468	5625	1.87%
2025-08-21	40.11	38.48	-1.63	-4.06%	38.21	40.30	14059	5476	1.82%
2025-08-20	40.78	40.11	-1.08	-2.62%	39.63	41.86	17094	6922	2.21%
2025-08-19	39.79	41.19	1.48	3.73%	39.03	42.00	33112	13509	4.28%
2025-08-18	34.99	39.71	4.75	13.59%	34.61	41.00	39239	14888	5.07%
2025-08-15	34.43	34.96	0.18	0.52%	33.99	35.07	18101	6238	2.34%
2025-08-14	33.17	34.78	1.70	5.14%	32.90	35.66	31594	10920	4.09%
2025-08-13	33.80	33.08	-0.69	-2.04%	33.04	34.39	17249	5825	2.23%
2025-08-12	33.50	33.77	0.60	1.81%	32.64	34.30	17563	5866	2.27%
2025-08-11	31.43	33.17	1.58	5.00%	31.37	33.39	16820	5480	2.17%
2025-08-08	32.31	31.59	-0.59	-1.83%	31.34	32.77	13980	4434	1.81%
2025-08-07	32.88	32.18	-0.82	-2.48%	32.16	33.24	9580	3116	1.24%
2025-08-06	32.72	33.00	0.28	0.86%	32.33	33.00	11407	3728	1.47%
2025-08-05	33.55	32.72	-0.82	-2.44%	32.67	33.86	10705	3543	1.38%
2025-08-04	32.80	33.54	0.74	2.26%	32.26	33.85	18737	6225	2.42%
2025-08-01	32.26	32.80	0.43	1.33%	31.92	32.91	21255	6888	2.75%
2025-07-31	33.71	32.37	-1.71	-5.02%	32.21	34.74	35899	11903	4.64%
2025-07-30	33.91	34.08	0.10	0.29%	33.42	34.99	21268	7272	2.75%
2025-07-29	33.00	33.98	0.98	2.97%	32.79	34.10	20559	6906	2.66%
2025-07-28	34.10	33.00	-0.60	-1.79%	32.93	35.38	29812	10154	3.86%
2025-07-25	32.38	33.60	1.22	3.77%	31.65	34.26	26718	8847	3.45%
2025-07-24	32.86	32.38	0.88	2.79%	30.84	33.30	34930	11139	4.52%
2025-07-23	30.27	31.50	1.14	3.75%	29.00	32.37	28479	8810	3.68%
2025-07-22	28.98	30.36	1.56	5.42%	28.64	32.56	40417	12572	5.23%
2025-07-21	28.65	28.80	0.03	0.10%	27.81	28.85	16824	4755	2.18%
2025-07-18	28.19	28.77	0.37	1.30%	27.92	28.80	14857	4211	1.92%
2025-07-17	28.28	28.40	0.18	0.64%	28.22	29.51	23035	6598	2.98%
2025-07-16	27.77	28.22	0.32	1.15%	27.06	28.88	23316	6587	3.01%
2025-07-15	26.40	27.90	1.36	5.12%	25.60	28.90	32943	9003	4.26%
2025-07-14	25.83	26.54	0.85	3.31%	25.50	27.24	20584	5446	2.66%
2025-07-11	24.62	25.69	1.05	4.26%	24.48	25.78	15988	4025	2.07%
2025-07-10	24.48	24.64	0.19	0.78%	24.21	24.71	8708	2136	1.13%
2025-07-09	24.57	24.45	0.01	0.04%	24.44	24.80	7031	1729	0.91%
2025-07-08	24.52	24.44	0.04	0.16%	24.20	24.56	6380	1557	0.82%
2025-07-07	24.12	24.40	0.40	1.67%	24.00	24.43	6328	1532	0.82%
2025-07-04	24.35	24.00	-0.41	-1.68%	23.96	24.54	6753	1631	0.87%
2025-07-03	24.30	24.41	0.07	0.29%	24.20	24.50	6083	1481	0.79%
2025-07-02	24.52	24.34	-0.17	-0.69%	24.13	24.63	6969	1691	0.90%
2025-07-01	25.26	24.51	-0.38	-1.53%	24.24	25.26	9013	2213	1.17%
2025-06-30	24.79	24.89	0.22	0.89%	24.55	24.94	6395	1586	0.83%
2025-06-27	24.46	24.67	0.22	0.90%	24.32	24.82	8504	2088	1.10%
2025-06-26	24.43	24.45	0.01	0.04%	24.23	24.65	7478	1828	0.97%
2025-06-25	24.26	24.44	0.18	0.74%	23.99	24.49	10132	2461	1.31%
2025-06-24	23.88	24.26	0.38	1.59%	23.87	24.30	6976	1686	0.90%
2025-06-23	23.13	23.88	0.75	3.24%	22.94	23.90	5274	1242	0.68%
2025-06-20	23.71	23.13	-0.44	-1.87%	23.06	23.73	4969	1157	0.64%
2025-06-19	24.13	23.57	-0.51	-2.12%	23.50	24.30	7216	1720	0.93%
2025-06-18	24.00	24.08	0.02	0.08%	23.82	24.40	6235	1500	0.81%
2025-06-17	24.63	24.06	-0.30	-1.23%	23.82	24.63	8907	2146	1.15%
2025-06-16	23.81	24.36	0.22	0.91%	23.81	24.68	9274	2259	1.20%
2025-06-13	24.21	24.14	-0.48	-1.95%	23.92	25.18	11541	2823	1.49%
2025-06-12	24.18	24.62	0.29	1.19%	24.12	24.70	7572	1848	0.98%
2025-06-11	23.79	24.33	0.64	2.70%	23.60	24.77	12193	2969	1.58%
2025-06-10	24.43	23.69	-0.62	-2.55%	23.35	24.43	6602	1572	0.85%
2025-06-09	23.97	24.31	0.55	2.31%	23.73	24.36	7212	1743	0.93%