佳华科技

688051
🏛️ 中国 →
43.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 46.58 47.16 46.07 46.37 129.4K
09:35 46.44 46.65 46.05 46.14 77.5K
09:40 46.09 46.26 45.86 45.86 89.6K
09:45 45.86 45.95 45.58 45.84 66.0K
09:50 45.84 45.90 44.89 44.94 82.1K
09:55 44.94 45.38 44.89 44.95 69.8K
10:00 45.09 45.09 44.35 44.46 121.7K
10:05 44.46 44.46 43.94 44.00 78.9K
10:10 43.86 44.00 43.66 43.78 43.3K
10:15 43.68 43.84 43.00 43.12 151.5K
10:20 43.00 43.56 43.00 43.01 150.2K
10:25 43.01 43.35 43.00 43.07 101.0K
10:30 43.01 43.35 43.00 43.26 27.8K
10:35 43.35 43.49 43.20 43.20 57.0K
10:40 43.19 43.41 43.00 43.18 72.2K
10:45 43.23 43.34 43.01 43.03 23.1K
10:50 43.03 43.21 43.00 43.11 20.6K
10:55 43.11 43.19 43.06 43.12 28.7K
11:00 43.14 43.19 42.91 43.15 39.0K
11:05 43.15 43.36 43.15 43.19 11.8K
11:10 43.34 43.89 43.33 43.35 22.5K
11:15 43.50 43.84 43.38 43.79 9.6K
11:20 43.54 43.79 43.54 43.60 15.5K
11:25 43.60 43.60 43.33 43.60 54.1K
13:00 43.60 43.60 43.21 43.21 27.3K
13:05 43.20 43.21 43.12 43.12 48.4K
13:10 43.35 43.59 43.08 43.40 12.1K
13:15 43.40 43.40 43.22 43.22 19.7K
13:20 43.30 43.30 43.13 43.20 12.5K
13:25 43.33 43.59 43.33 43.59 18.4K
13:30 43.59 43.59 43.38 43.39 11.7K
13:35 43.41 43.58 43.33 43.34 8.4K
13:40 43.35 43.35 43.21 43.21 12.9K
13:45 43.21 43.33 43.07 43.13 64.1K
13:50 43.13 43.36 43.13 43.36 8.5K
13:55 43.36 43.55 43.31 43.55 12.0K
14:00 43.49 43.60 43.42 43.50 63.4K
14:05 43.50 43.50 43.20 43.20 27.3K
14:10 43.27 43.30 43.25 43.30 15.1K
14:15 43.20 43.75 43.20 43.70 41.3K
14:20 43.62 43.77 43.46 43.73 19.1K
14:25 43.64 43.86 43.54 43.86 17.3K
14:30 43.89 43.92 43.69 43.78 19.5K
14:35 43.83 43.84 43.51 43.64 31.6K
14:40 43.77 43.80 43.59 43.80 31.4K
14:45 43.79 43.90 43.57 43.82 49.0K
14:50 43.87 43.87 43.59 43.77 57.6K
14:55 43.75 43.82 43.50 43.53 30.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.15 45.15 43.15 43.21 0.9M
2025-09-25 45.15 45.50 43.42 44.93 1.2M
2025-09-24 44.00 44.48 43.17 44.34 0.8M
2025-09-23 46.51 47.19 42.70 43.82 2.2M
2025-09-22 44.75 48.28 43.00 46.89 2.0M
2025-09-19 44.15 45.60 43.05 43.82 1.4M
2025-09-18 45.90 46.91 43.50 44.15 2.7M
2025-09-17 45.43 47.64 45.01 46.39 2.2M
2025-09-16 46.79 47.66 45.25 45.88 1.8M
2025-09-15 44.40 47.18 44.40 46.17 1.9M
2025-09-12 43.85 46.58 42.20 46.01 3.0M
2025-09-11 41.11 44.40 40.76 42.88 3.3M
2025-09-10 39.32 41.60 39.30 41.11 1.8M
2025-09-09 38.97 41.75 38.48 39.74 3.0M
2025-09-08 35.76 39.50 35.24 38.97 2.3M
2025-09-05 35.21 35.87 34.68 35.76 1.1M
2025-09-04 36.50 37.18 34.12 35.24 1.1M
2025-09-03 38.58 39.49 36.50 36.50 1.4M
2025-09-02 39.52 41.80 38.30 38.78 2.2M
2025-09-01 37.51 40.87 36.87 40.18 2.4M
2025-08-29 37.57 37.70 36.50 37.25 0.9M
2025-08-28 36.64 37.80 36.01 37.52 1.6M
2025-08-27 38.90 38.98 36.40 36.40 2.1M
2025-08-26 38.59 40.00 37.51 38.18 2.3M
2025-08-25 39.27 39.92 37.50 37.90 2.3M
2025-08-22 38.44 39.68 38.05 39.37 1.4M
2025-08-21 40.11 40.30 38.21 38.48 1.4M
2025-08-20 40.78 41.86 39.63 40.11 1.7M
2025-08-19 39.79 42.00 39.03 41.19 3.3M
2025-08-18 34.99 41.00 34.61 39.71 3.9M
2025-08-15 34.43 35.07 33.99 34.96 1.8M
2025-08-14 33.17 35.66 32.90 34.78 3.2M
2025-08-13 33.80 34.39 33.04 33.08 1.7M
2025-08-12 33.50 34.30 32.64 33.77 1.8M
2025-08-11 31.43 33.39 31.37 33.17 1.7M
2025-08-08 32.31 32.77 31.34 31.59 1.4M
2025-08-07 32.88 33.24 32.16 32.18 1.0M
2025-08-06 32.72 33.00 32.33 33.00 1.1M
2025-08-05 33.55 33.86 32.67 32.72 1.1M
2025-08-04 32.80 33.85 32.26 33.54 1.9M
2025-08-01 32.26 32.91 31.92 32.80 2.1M
2025-07-31 33.71 34.74 32.21 32.37 3.6M
2025-07-30 33.91 34.99 33.42 34.08 2.1M
2025-07-29 33.00 34.10 32.79 33.98 2.1M
2025-07-28 34.10 35.38 32.93 33.00 3.0M
2025-07-25 32.38 34.26 31.65 33.60 2.7M
2025-07-24 32.86 33.30 30.84 32.38 3.5M
2025-07-23 30.27 32.37 29.00 31.50 2.8M
2025-07-22 28.98 32.56 28.64 30.36 4.0M
2025-07-21 28.65 28.85 27.81 28.80 1.7M
2025-07-18 28.19 28.80 27.92 28.77 1.5M
2025-07-17 28.28 29.51 28.22 28.40 2.3M
2025-07-16 27.77 28.88 27.06 28.22 2.3M
2025-07-15 26.40 28.90 25.60 27.90 3.3M
2025-07-14 25.83 27.24 25.50 26.54 2.1M
2025-07-11 24.62 25.78 24.48 25.69 1.6M
2025-07-10 24.48 24.71 24.21 24.64 0.9M
2025-07-09 24.57 24.80 24.44 24.45 0.7M
2025-07-08 24.52 24.56 24.20 24.44 0.6M
2025-07-07 24.12 24.43 24.00 24.40 0.6M
2025-07-04 24.35 24.54 23.96 24.00 0.7M
2025-07-03 24.30 24.50 24.20 24.41 0.6M
2025-07-02 24.52 24.63 24.13 24.34 0.7M
2025-07-01 25.26 25.26 24.24 24.51 0.9M
2025-06-30 24.79 24.94 24.55 24.89 0.6M
2025-06-27 24.46 24.82 24.32 24.67 0.9M
2025-06-26 24.43 24.65 24.23 24.45 0.7M
2025-06-25 24.26 24.49 23.99 24.44 1.0M
2025-06-24 23.88 24.30 23.87 24.26 0.7M
2025-06-23 23.13 23.90 22.94 23.88 0.5M
2025-06-20 23.71 23.73 23.06 23.13 0.5M
2025-06-19 24.13 24.30 23.50 23.57 0.7M
2025-06-18 24.00 24.40 23.82 24.08 0.6M
2025-06-17 24.63 24.63 23.82 24.06 0.9M
2025-06-16 23.81 24.68 23.81 24.36 0.9M
2025-06-13 24.21 25.18 23.92 24.14 1.2M
2025-06-12 24.18 24.70 24.12 24.62 0.8M
2025-06-11 23.79 24.77 23.60 24.33 1.2M
2025-06-10 24.43 24.43 23.35 23.69 0.7M
2025-06-09 23.97 24.36 23.73 24.31 0.7M
2025-06-06 23.86 24.15 23.65 23.76 0.7M
2025-06-05 23.58 23.89 23.51 23.89 0.7M
2025-06-04 23.71 23.90 23.36 23.59 0.5M
2025-06-03 23.80 24.51 23.49 23.53 1.2M
2025-05-30 23.69 23.69 23.17 23.22 0.7M
2025-05-29 22.50 23.54 22.26 23.52 1.1M
2025-05-28 22.87 22.97 22.34 22.47 0.6M
2025-05-27 22.98 22.98 22.70 22.72 0.6M
2025-05-26 22.63 23.00 22.62 22.89 0.6M
2025-05-23 22.77 23.29 22.58 22.87 1.3M
2025-05-22 22.91 23.49 22.47 22.93 1.0M
2025-05-21 23.26 23.37 22.70 22.87 0.6M
2025-05-20 23.10 23.24 22.61 23.17 0.6M
2025-05-19 22.50 22.94 22.23 22.92 0.7M
2025-05-16 22.52 22.89 22.37 22.43 0.7M
2025-05-15 22.86 22.86 22.41 22.50 0.6M
2025-05-14 22.87 23.35 22.60 22.78 0.8M
2025-05-13 23.57 23.57 22.75 22.98 0.8M
2025-05-12 23.03 23.38 22.57 23.22 0.9M
2025-05-09 23.49 23.49 22.62 22.66 0.8M
2025-05-08 22.80 23.40 22.80 23.32 0.8M
2025-05-07 23.36 23.77 22.79 22.90 1.2M
2025-05-06 23.13 23.17 22.19 23.01 1.3M
2025-04-30 21.86 22.74 21.84 22.61 1.1M
2025-04-29 21.58 22.49 21.27 21.96 0.8M
2025-04-28 21.70 22.04 21.36 21.57 0.5M
2025-04-25 21.71 22.40 21.41 21.97 0.5M
2025-04-24 22.06 22.44 21.55 21.71 0.5M
2025-04-23 22.05 22.70 22.05 22.24 0.6M
2025-04-22 22.10 22.56 21.72 22.11 0.5M
2025-04-21 21.50 22.51 21.05 22.26 0.8M
2025-04-18 21.98 21.98 20.93 21.39 0.6M
2025-04-17 21.05 22.06 20.92 21.66 0.7M
2025-04-16 22.06 22.20 20.84 21.13 0.6M
2025-04-15 21.88 22.31 21.47 21.90 0.5M
2025-04-14 21.99 22.76 21.87 21.98 0.6M
2025-04-11 21.00 22.15 20.80 21.94 0.7M
2025-04-10 21.21 21.93 21.21 21.48 0.9M
2025-04-09 19.72 20.79 18.40 20.63 1.0M
2025-04-08 20.04 20.85 19.53 19.83 1.0M
2025-04-07 22.96 22.96 19.40 19.47 1.1M
2025-04-03 23.57 24.03 23.23 23.61 0.7M
2025-04-02 23.98 24.28 23.55 23.85 0.5M
2025-04-01 23.72 24.23 23.71 23.79 0.7M
2025-03-31 23.37 23.90 23.03 23.72 0.7M
2025-03-28 23.52 24.23 23.50 23.53 0.5M
2025-03-27 24.18 24.37 23.40 23.81 0.8M
2025-03-26 23.69 24.45 23.69 24.15 0.8M
2025-03-25 23.87 24.16 23.30 23.66 1.2M
2025-03-24 25.15 25.35 23.20 23.94 1.6M
2025-03-21 26.83 26.97 25.32 25.44 1.5M
2025-03-20 27.60 27.75 26.71 27.00 1.6M
2025-03-19 28.50 28.50 27.59 27.70 2.4M
2025-03-18 25.40 29.97 25.40 28.87 3.7M
2025-03-17 25.68 25.90 25.10 25.39 0.7M
2025-03-14 25.09 25.56 24.68 25.55 0.9M
2025-03-13 26.08 26.14 24.55 25.09 1.4M
2025-03-12 25.83 26.48 25.69 26.16 1.0M
2025-03-11 25.36 25.87 25.21 25.65 0.7M
2025-03-10 26.32 26.34 25.45 25.84 1.0M
2025-03-07 26.44 27.55 25.91 26.11 1.7M
2025-03-06 25.51 27.00 25.25 26.49 1.6M
2025-03-05 24.98 25.48 24.70 25.09 0.9M
2025-03-04 24.07 24.97 23.61 24.85 0.9M
2025-03-03 24.05 24.80 23.68 24.07 1.1M
2025-02-28 25.10 25.45 23.94 24.13 1.5M
2025-02-27 25.70 26.33 24.83 25.25 1.6M
2025-02-26 25.30 25.85 25.09 25.45 1.2M
2025-02-25 24.90 25.77 24.60 25.43 1.4M
2025-02-24 25.38 25.60 24.55 25.25 1.5M
2025-02-21 24.99 25.70 24.12 25.36 1.6M
2025-02-20 24.27 25.14 23.68 24.67 1.3M
2025-02-19 23.78 24.33 23.68 24.11 1.3M
2025-02-18 24.81 25.38 23.74 23.86 1.4M
2025-02-17 26.00 26.00 24.82 24.92 2.1M
2025-02-14 23.98 25.48 23.83 25.27 1.9M
2025-02-13 24.46 24.70 23.51 24.00 1.6M
2025-02-12 23.55 24.89 23.55 24.46 1.6M
2025-02-11 23.71 24.67 23.31 23.73 2.0M
2025-02-10 22.65 24.10 22.19 24.10 2.1M
2025-02-07 21.66 22.87 21.66 22.42 1.6M
2025-02-06 21.07 21.83 20.61 21.66 1.2M
2025-02-05 20.10 21.00 20.10 20.83 1.0M
2025-01-27 20.40 20.75 19.81 19.82 0.6M
2025-01-24 19.57 20.44 19.48 20.40 0.8M
2025-01-23 19.12 20.19 19.01 19.57 0.8M
2025-01-22 18.97 19.21 18.72 18.94 0.7M
2025-01-21 19.36 19.46 18.58 19.18 0.6M
2025-01-20 19.50 19.98 19.04 19.21 1.1M
2025-01-17 19.65 19.75 19.03 19.29 0.4M
2025-01-16 19.55 20.19 19.40 19.60 0.6M
2025-01-15 19.91 19.91 19.30 19.44 0.5M
2025-01-14 18.58 19.77 18.58 19.71 0.9M
2025-01-13 18.19 18.78 17.64 18.40 0.6M
2025-01-10 19.06 19.56 18.35 18.56 0.6M
2025-01-09 19.40 19.64 19.04 19.15 0.4M
2025-01-08 20.20 20.20 18.55 19.35 1.0M
2025-01-07 19.18 20.24 18.79 20.00 1.0M
2025-01-06 19.30 19.49 18.79 18.89 0.5M
2025-01-03 20.25 20.25 19.20 19.48 0.7M
2025-01-02 20.82 21.38 19.74 20.19 0.9M