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
2026-03-20	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%
2026-01-27	37.24	37.50	0.25	0.67%	36.00	37.88	14641	5414	1.89%
2026-01-26	39.06	37.25	-1.85	-4.73%	36.60	39.06	22850	8512	2.95%
2026-01-23	39.12	39.10	-0.14	-0.36%	38.50	39.41	11815	4596	1.53%
2026-01-22	39.62	39.24	0.00	0.00%	38.68	39.76	11728	4598	1.52%
2026-01-21	38.53	39.24	0.22	0.56%	38.53	39.65	11446	4473	1.48%
2026-01-20	39.73	39.02	-1.03	-2.57%	38.69	40.48	8950	3525	1.16%
2026-01-19	41.30	40.05	-0.65	-1.60%	39.94	41.35	11265	4547	1.46%
2026-01-16	40.50	40.70	0.50	1.24%	39.23	40.77	15115	6062	1.95%
2026-01-15	41.49	40.20	-1.08	-2.62%	39.71	41.49	14099	5673	1.82%
2026-01-14	41.20	41.28	0.14	0.34%	40.20	42.00	16105	6649	2.08%
2026-01-13	42.35	41.14	-1.51	-3.54%	41.06	42.38	16661	6923	2.15%
2026-01-12	40.88	42.65	1.77	4.33%	40.59	42.65	23852	9957	3.08%
2026-01-09	40.41	40.88	0.37	0.91%	40.03	41.20	13748	5579	1.78%
2026-01-08	40.71	40.51	0.00	0.00%	40.01	41.16	10611	4318	1.37%
2026-01-07	41.70	40.51	-0.49	-1.20%	40.22	41.85	12944	5277	1.67%
2026-01-06	41.99	41.00	-0.36	-0.87%	40.60	42.29	11500	4743	1.49%
2026-01-05	39.50	41.36	1.75	4.42%	39.50	41.89	15877	6482	2.05%
2025-12-31	40.24	39.61	-0.24	-0.60%	39.52	40.49	7562	3022	0.98%
2025-12-30	39.01	39.85	0.05	0.13%	39.01	40.50	14212	5682	1.84%
2025-12-29	42.80	39.80	-3.51	-8.10%	39.55	43.17	32393	13184	4.19%
2025-12-26	42.76	43.31	3.20	7.98%	41.60	44.88	40623	17649	5.25%
2025-12-25	38.29	40.11	1.78	4.64%	37.80	41.24	22996	9134	2.97%
2025-12-24	38.02	38.33	-0.17	-0.44%	37.91	38.55	9750	3728	1.26%
2025-12-23	40.38	38.50	-1.48	-3.70%	38.16	40.57	15514	6051	2.01%
2025-12-22	37.49	39.98	2.73	7.33%	37.01	40.80	30502	12081	3.94%
2025-12-19	37.99	37.25	0.08	0.22%	36.62	37.99	12326	4584	1.59%
2025-12-18	36.50	37.17	0.71	1.95%	36.01	37.50	17596	6530	2.28%
2025-12-17	36.80	36.46	0.77	2.16%	35.51	36.80	11446	4136	1.48%
2025-12-16	36.76	35.69	-0.77	-2.11%	35.35	36.76	11661	4169	1.51%
2025-12-15	36.62	36.46	-0.16	-0.44%	36.28	36.99	12375	4535	1.60%
2025-12-12	37.10	36.62	-0.56	-1.51%	36.57	37.42	17087	6301	2.21%