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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 46.90 47.78 46.50 47.75 0.3M
2021-12-30 46.10 47.24 45.91 46.95 0.3M
2021-12-29 45.87 46.78 45.17 46.11 0.3M
2021-12-28 45.35 46.50 45.35 45.87 0.4M
2021-12-27 45.15 45.39 44.01 45.15 0.3M
2021-12-24 46.50 46.83 44.66 44.72 0.5M
2021-12-23 48.05 48.08 46.00 46.10 0.5M
2021-12-22 48.28 49.47 47.55 47.64 0.4M
2021-12-21 47.71 48.64 47.70 48.30 0.3M
2021-12-20 49.18 49.55 48.00 48.20 0.4M
2021-12-17 50.00 50.68 49.00 49.18 0.5M
2021-12-16 51.91 52.38 49.79 50.34 0.9M
2021-12-15 52.95 53.42 51.01 51.16 0.5M
2021-12-14 54.21 54.21 51.79 52.17 0.7M
2021-12-13 54.00 58.38 53.00 53.89 1.2M
2021-12-10 51.71 56.69 51.71 53.80 1.6M
2021-12-09 50.87 52.40 49.56 51.75 1.1M
2021-12-08 44.05 52.47 43.33 50.21 1.6M
2021-12-07 44.18 44.48 43.16 44.05 0.4M
2021-12-06 46.00 46.60 44.00 44.18 0.8M
2021-12-03 47.76 48.53 47.12 47.41 0.2M
2021-12-02 49.79 49.79 47.65 47.76 0.3M
2021-12-01 48.19 49.32 47.74 49.18 0.3M
2021-11-30 45.99 49.19 45.74 47.89 0.7M
2021-11-29 45.78 46.38 45.50 45.72 0.2M
2021-11-26 47.15 47.47 45.70 46.43 0.4M
2021-11-25 46.51 47.76 46.33 47.18 0.3M
2021-11-24 45.78 47.32 45.67 46.75 0.2M
2021-11-23 45.81 46.76 45.51 46.23 0.2M
2021-11-22 46.32 46.36 45.50 46.11 0.3M
2021-11-19 46.50 47.08 45.38 46.54 0.3M
2021-11-18 46.29 47.71 45.45 45.61 0.3M
2021-11-17 45.81 46.28 45.10 45.99 0.3M
2021-11-16 47.30 47.63 45.70 45.90 0.4M
2021-11-15 45.68 48.12 45.68 47.36 0.4M
2021-11-12 44.87 45.95 44.80 45.87 0.2M
2021-11-11 43.54 45.48 43.54 44.99 0.3M
2021-11-10 44.02 44.78 43.60 44.11 0.2M
2021-11-09 43.62 45.18 43.60 44.45 0.3M
2021-11-08 44.33 44.33 42.98 43.62 0.2M
2021-11-05 43.24 44.66 42.80 44.53 0.3M
2021-11-04 42.65 43.66 42.65 42.91 0.3M
2021-11-03 42.25 43.26 41.95 42.55 0.2M
2021-11-02 42.82 44.91 42.02 42.06 0.4M
2021-11-01 43.50 43.50 40.70 42.82 0.4M
2021-10-29 42.64 45.27 42.44 44.88 0.4M
2021-10-28 45.29 45.29 42.40 42.53 0.3M
2021-10-27 48.15 48.40 44.00 44.45 0.5M
2021-10-26 47.27 48.50 47.10 48.15 0.3M
2021-10-25 47.95 47.95 46.62 47.40 0.2M
2021-10-22 47.35 47.99 47.32 47.99 0.2M
2021-10-21 49.45 49.45 47.55 47.64 0.3M
2021-10-20 47.47 50.46 47.06 49.81 0.7M
2021-10-19 47.50 47.95 47.15 47.32 0.2M
2021-10-18 47.00 47.18 46.20 47.18 0.2M
2021-10-15 48.18 48.19 47.33 47.58 0.2M
2021-10-14 48.20 48.77 47.93 48.42 0.1M
2021-10-13 47.90 48.76 47.43 48.03 0.2M
2021-10-12 49.04 49.04 47.35 48.19 0.2M
2021-10-11 48.99 49.53 48.34 49.04 0.2M
2021-10-08 48.47 49.85 48.18 48.82 0.3M
2021-09-30 47.80 48.50 47.33 47.91 0.2M
2021-09-29 50.30 50.30 47.53 47.60 0.6M
2021-09-28 51.50 51.81 50.41 50.42 0.4M
2021-09-27 54.50 54.50 51.18 52.09 0.3M
2021-09-24 52.98 55.99 52.61 52.71 0.5M
2021-09-23 52.15 52.58 51.56 51.59 0.2M
2021-09-22 51.31 52.15 51.10 51.78 0.2M
2021-09-17 52.20 52.79 51.51 51.98 0.3M
2021-09-16 54.58 54.58 52.39 52.50 0.3M
2021-09-15 55.11 55.20 53.77 54.12 0.3M
2021-09-14 54.42 55.95 54.42 55.10 0.3M
2021-09-13 54.67 55.44 53.95 54.58 0.2M
2021-09-10 56.25 56.61 54.00 54.23 0.6M
2021-09-09 55.26 58.68 54.80 56.38 0.6M
2021-09-08 55.55 56.20 55.01 55.88 0.3M
2021-09-07 55.65 55.70 54.90 55.56 0.3M
2021-09-06 56.44 56.69 54.75 55.07 0.3M
2021-09-03 53.98 55.99 53.98 55.19 0.3M
2021-09-02 55.34 55.35 53.33 53.60 0.3M
2021-09-01 55.38 56.15 54.46 54.71 0.3M
2021-08-31 54.28 56.55 54.28 55.02 0.4M
2021-08-30 54.92 55.30 53.75 55.05 0.4M
2021-08-27 55.01 55.24 53.46 54.22 0.4M
2021-08-26 57.17 57.50 54.06 54.41 0.5M
2021-08-25 57.88 58.70 55.83 56.88 0.4M
2021-08-24 58.11 58.88 56.56 58.15 0.7M
2021-08-23 52.03 58.55 52.02 58.11 1.3M
2021-08-20 52.00 53.00 50.50 51.00 1.5M
2021-08-19 58.78 59.88 56.90 56.90 0.5M
2021-08-18 58.40 59.47 58.00 58.84 0.3M
2021-08-17 60.68 60.68 58.18 58.43 0.4M
2021-08-16 62.00 62.00 59.61 61.04 0.3M
2021-08-13 62.80 63.00 60.60 61.34 0.3M
2021-08-12 60.37 63.33 60.34 62.52 0.6M
2021-08-11 61.96 61.96 59.82 60.37 0.5M
2021-08-10 60.48 62.80 59.78 61.83 0.4M
2021-08-09 58.84 60.89 58.38 60.50 0.5M
2021-08-06 59.99 59.99 57.75 58.50 0.4M
2021-08-05 61.80 61.80 59.35 59.53 0.4M
2021-08-04 61.00 61.95 60.19 61.20 0.4M
2021-08-03 60.72 63.20 59.79 60.09 0.6M
2021-08-02 57.34 61.35 57.34 60.82 0.7M
2021-07-30 59.00 59.70 57.32 57.95 0.7M
2021-07-29 59.98 61.03 58.65 58.83 0.7M
2021-07-28 62.50 63.75 58.84 59.56 0.5M
2021-07-27 62.35 64.86 61.40 62.76 0.4M
2021-07-26 64.47 64.70 61.69 62.40 0.4M
2021-07-23 63.88 64.39 61.80 62.46 0.5M
2021-07-22 64.81 65.08 63.15 63.30 0.5M
2021-07-21 64.02 65.38 64.02 65.10 0.3M
2021-07-20 63.90 65.09 63.80 64.01 0.3M
2021-07-19 63.01 65.59 63.01 64.72 0.4M
2021-07-16 65.54 65.54 63.15 63.62 0.4M
2021-07-15 64.30 65.88 62.97 64.26 0.7M
2021-07-14 68.11 68.87 64.50 65.00 0.7M
2021-07-13 71.11 71.60 67.09 68.08 0.8M
2021-07-12 62.00 71.73 61.97 70.20 1.7M
2021-07-09 68.38 68.38 61.70 61.97 1.4M
2021-07-08 69.17 70.42 67.51 67.67 0.8M
2021-07-07 70.88 70.93 69.30 69.32 0.7M
2021-07-06 74.46 74.46 69.90 70.94 0.8M
2021-07-05 71.57 73.49 70.27 73.24 0.7M
2021-07-02 70.81 72.95 70.00 70.92 0.4M
2021-07-01 74.63 75.80 71.13 71.27 0.9M
2021-06-30 71.20 74.80 70.05 74.30 0.9M
2021-06-29 72.03 76.66 72.03 72.46 1.3M
2021-06-28 70.50 71.80 69.10 71.18 0.4M
2021-06-25 69.80 70.97 68.10 69.82 0.4M
2021-06-24 72.97 72.97 69.70 69.80 0.6M
2021-06-23 74.50 77.00 72.28 73.15 1.1M
2021-06-22 73.99 75.47 72.50 74.00 0.9M
2021-06-21 71.75 74.99 70.47 74.23 0.7M
2021-06-18 73.68 73.68 70.57 70.93 0.6M
2021-06-17 71.78 73.88 69.25 72.88 0.7M
2021-06-16 71.57 74.65 71.03 71.78 0.8M
2021-06-15 73.46 74.85 71.20 71.77 0.8M
2021-06-11 77.11 77.99 71.68 72.52 1.7M
2021-06-10 74.04 82.15 74.00 78.38 1.4M
2021-06-09 74.42 76.66 73.38 74.65 0.7M
2021-06-08 74.54 78.25 74.01 74.42 1.0M
2021-06-07 78.16 79.65 73.00 74.54 1.3M
2021-06-04 75.98 79.69 75.60 76.90 1.2M
2021-06-03 78.02 79.05 74.99 75.06 1.8M
2021-06-02 79.50 80.80 77.88 78.80 1.2M
2021-06-01 74.00 81.49 72.46 80.00 2.9M
2021-05-31 70.75 78.26 68.80 74.85 2.3M
2021-05-28 71.92 78.68 68.00 70.60 3.4M
2021-05-27 56.00 67.72 55.91 67.72 2.0M
2021-05-26 53.92 56.97 53.92 56.43 0.8M
2021-05-25 53.47 54.08 53.35 53.92 0.5M
2021-05-24 52.01 53.65 51.92 53.33 0.5M
2021-05-21 52.25 52.50 51.56 52.13 0.3M
2021-05-20 52.20 52.58 51.32 52.01 0.4M
2021-05-19 53.50 53.57 52.11 52.52 0.5M
2021-05-18 53.00 53.68 52.64 53.24 0.3M
2021-05-17 54.48 54.67 52.56 52.79 0.5M
2021-05-14 54.50 54.91 53.27 54.31 0.4M
2021-05-13 53.77 55.50 53.27 54.10 0.5M
2021-05-12 53.23 54.21 52.48 53.70 0.3M
2021-05-11 53.77 53.78 52.83 53.07 0.3M
2021-05-10 53.80 53.97 52.46 53.10 0.4M
2021-05-07 53.20 54.23 52.22 52.45 0.7M
2021-05-06 52.00 53.50 52.00 52.64 0.7M
2021-04-30 54.24 57.45 53.10 53.10 2.3M
2021-04-29 66.34 67.98 65.40 66.38 0.5M
2021-04-28 67.15 67.17 65.50 66.03 0.4M
2021-04-27 69.30 69.80 66.00 67.18 0.5M
2021-04-26 69.09 70.27 68.00 69.09 0.5M
2021-04-23 72.00 72.20 68.80 68.88 0.9M
2021-04-22 77.99 77.99 71.80 71.80 1.6M
2021-04-21 78.30 80.45 78.02 79.16 0.4M
2021-04-20 78.49 81.50 77.80 79.19 0.7M
2021-04-19 75.62 78.80 75.62 78.60 0.6M
2021-04-16 74.90 76.20 74.00 75.62 0.4M
2021-04-15 77.38 77.40 74.42 74.65 0.6M
2021-04-14 76.30 78.47 76.30 77.89 0.3M
2021-04-13 78.00 79.49 76.56 77.00 0.4M
2021-04-12 81.00 81.31 77.11 77.40 0.6M
2021-04-09 78.91 82.50 78.33 81.50 0.7M
2021-04-08 80.60 81.06 78.66 78.91 0.5M
2021-04-07 82.47 82.47 79.68 80.80 0.4M
2021-04-06 77.08 81.90 76.80 81.33 0.8M
2021-04-02 74.91 78.46 74.16 76.80 0.5M
2021-04-01 75.39 75.80 74.39 74.86 0.3M
2021-03-31 74.53 76.19 74.26 75.02 0.4M
2021-03-30 77.55 77.55 74.10 74.31 0.6M
2021-03-29 77.99 79.19 76.18 76.77 0.5M
2021-03-26 78.88 81.50 77.50 78.36 0.6M
2021-03-25 79.19 79.27 77.00 77.50 0.5M
2021-03-24 79.00 80.90 77.15 78.22 0.7M
2021-03-23 82.34 82.34 79.30 80.19 0.6M
2021-03-22 79.80 83.83 78.81 80.89 0.9M
2021-03-19 77.26 80.90 76.83 78.95 1.2M
2021-03-18 78.00 78.36 75.00 78.10 1.2M
2021-03-17 67.55 80.56 67.49 77.00 1.8M
2021-03-16 64.78 68.50 63.65 68.25 0.5M
2021-03-15 65.05 65.20 63.52 63.88 0.3M
2021-03-12 65.66 66.26 64.61 65.63 0.2M
2021-03-11 64.66 65.98 63.46 65.48 0.3M
2021-03-10 67.06 68.00 63.50 64.03 0.5M
2021-03-09 69.34 69.94 66.51 66.70 0.5M
2021-03-08 70.73 72.63 69.57 69.72 0.4M
2021-03-05 70.95 71.43 70.00 70.73 0.4M
2021-03-04 72.02 72.75 70.88 70.95 0.6M
2021-03-03 75.00 75.88 72.30 73.15 0.7M
2021-03-02 71.44 74.00 70.69 73.79 0.8M
2021-03-01 71.61 74.24 70.62 71.08 0.8M
2021-02-26 69.61 72.47 68.78 71.58 0.5M
2021-02-25 71.62 71.69 68.96 70.80 0.5M
2021-02-24 68.51 73.80 68.51 71.56 0.7M
2021-02-23 69.00 70.65 67.52 69.03 0.7M
2021-02-22 67.90 71.66 67.51 69.41 0.8M
2021-02-19 66.36 67.98 65.30 67.95 0.6M
2021-02-18 62.20 66.90 62.20 65.50 0.7M
2021-02-10 61.00 62.24 60.93 61.85 0.4M
2021-02-09 61.96 62.00 59.22 61.37 0.6M
2021-02-08 60.20 61.25 58.88 59.01 0.7M
2021-02-05 62.38 63.48 60.20 60.40 0.6M
2021-02-04 64.49 64.55 61.10 62.38 0.6M
2021-02-03 69.19 69.19 64.00 64.10 0.9M
2021-02-02 68.88 69.69 67.50 68.61 0.5M
2021-02-01 67.00 68.39 66.17 68.30 0.5M
2021-01-29 69.81 69.90 65.15 67.02 0.8M
2021-01-28 69.00 72.57 68.00 68.65 0.7M
2021-01-27 71.36 71.36 68.89 69.98 0.5M
2021-01-26 70.50 73.29 70.21 71.35 0.4M
2021-01-25 75.21 75.27 70.72 70.72 0.8M
2021-01-22 76.60 77.99 74.91 75.20 0.6M
2021-01-21 76.12 77.47 75.10 76.76 0.5M
2021-01-20 77.00 77.80 74.02 76.60 0.6M
2021-01-19 76.74 78.49 75.63 76.75 0.8M
2021-01-18 77.11 79.50 76.21 76.74 0.9M
2021-01-15 74.46 79.41 74.20 77.00 1.1M
2021-01-14 71.19 75.38 70.78 74.18 0.7M
2021-01-13 72.03 72.99 70.44 71.65 0.5M
2021-01-12 70.47 74.00 70.12 72.81 0.6M
2021-01-11 71.00 71.88 69.78 70.31 0.5M
2021-01-08 71.33 72.90 70.08 71.92 0.6M
2021-01-07 76.79 76.89 70.68 71.70 1.2M
2021-01-06 81.05 81.75 76.60 77.00 0.9M
2021-01-05 82.29 82.70 80.61 81.75 0.5M
2021-01-04 81.18 83.18 80.20 82.43 0.6M