佳华科技（688051）历史行情

以下为佳华科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	25.800	25.030	25.930	25.030	-0.510	-1.997%	122.64万	0.31亿	1.586%
2026-10-06	25.800	25.030	25.930	25.030	-0.510	-1.997%	122.64万	0.31亿	1.586%
2026-10-05	25.800	25.030	25.930	25.030	-0.510	-1.997%	122.64万	0.31亿	1.586%
2026-10-02	25.800	25.030	25.930	25.030	-0.510	-1.997%	122.64万	0.31亿	1.586%
2026-10-01	25.800	25.030	25.930	25.030	-0.510	-1.997%	122.64万	0.31亿	1.586%
2026-09-30	25.800	25.030	25.930	25.030	-0.510	-1.997%	122.64万	0.00亿	0.000%
2026-09-29	24.180	25.540	25.990	24.180	1.120	4.586%	221.30万	0.00亿	0.000%
2026-09-28	24.620	24.420	25.250	24.140	-0.580	-2.320%	160.37万	0.00亿	0.000%
2026-09-27	25.830	25.000	25.930	25.000	-0.550	-2.153%	176.53万	0.45亿	2.283%
2026-09-24	25.830	25.000	25.930	25.000	-0.550	-2.153%	176.53万	0.00亿	0.000%
2026-09-23	26.440	25.550	27.570	25.550	-0.690	-2.630%	223.36万	0.00亿	0.000%
2026-09-22	26.210	26.240	26.430	25.010	0.250	0.962%	267.98万	0.00亿	0.000%
2026-09-21	23.830	25.990	26.220	23.830	2.020	8.427%	347.54万	0.00亿	0.000%
2026-09-18	23.710	23.970	25.000	23.640	0.220	0.926%	275.09万	0.00亿	0.000%
2026-09-17	24.450	23.750	24.450	23.180	-0.230	-0.959%	193.58万	0.00亿	0.000%
2026-09-16	23.120	23.980	24.400	22.880	0.610	2.610%	284.00万	0.00亿	0.000%
2026-09-15	25.200	23.370	25.390	23.200	-1.770	-7.041%	241.11万	0.00亿	0.000%
2026-09-14	23.350	25.140	25.600	23.010	1.670	7.115%	243.64万	0.00亿	0.000%
2026-09-11	24.070	23.470	24.150	22.680	-0.690	-2.856%	194.11万	0.00亿	0.000%
2026-09-10	25.000	24.160	25.060	24.140	-0.920	-3.668%	140.43万	0.00亿	0.000%
2026-09-09	25.670	25.080	26.240	24.830	-0.720	-2.791%	139.23万	0.00亿	0.000%
2026-09-08	25.410	25.800	25.940	25.040	0.420	1.655%	137.12万	0.00亿	0.000%
2026-09-07	24.900	25.380	25.500	24.350	0.610	2.463%	161.94万	0.00亿	0.000%
2026-09-04	24.710	24.770	25.620	24.590	0.170	0.691%	110.08万	0.00亿	0.000%
2026-09-03	25.330	24.600	25.600	24.600	-0.580	-2.303%	92.01万	0.00亿	0.000%
2026-09-02	25.110	25.180	25.270	24.520	-0.240	-0.944%	107.73万	0.00亿	0.000%
2026-09-01	25.350	25.420	25.670	25.090	0.130	0.514%	100.81万	0.00亿	0.000%
2026-08-31	24.890	25.290	25.490	24.310	0.030	0.119%	170.80万	0.00亿	0.000%
2026-08-28	25.040	25.260	26.180	24.860	0.460	1.855%	130.31万	0.00亿	0.000%
2026-08-27	24.830	24.800	25.140	24.420	-0.200	-0.800%	78.60万	0.00亿	0.000%
2026-08-26	25.040	25.000	25.160	24.360	0.110	0.442%	84.43万	0.00亿	0.000%
2026-08-25	23.980	24.890	24.960	23.620	0.650	2.682%	81.56万	0.00亿	0.000%
2026-08-24	24.690	24.240	24.910	23.850	-0.210	-0.859%	94.58万	0.00亿	0.000%
2026-08-21	24.530	24.450	24.890	23.860	-0.550	-2.200%	131.16万	0.00亿	0.000%
2026-08-20	24.100	25.000	25.480	23.870	0.840	3.477%	176.30万	0.00亿	0.000%
2026-08-19	24.640	24.160	25.090	23.960	-0.850	-3.399%	111.87万	0.00亿	0.000%
2026-08-18	25.430	25.010	25.430	24.500	-0.370	-1.458%	113.31万	0.00亿	0.000%
2026-08-17	25.090	25.380	25.460	24.300	0.730	2.961%	109.40万	0.00亿	0.000%
2026-08-14	24.780	24.650	25.150	24.410	-0.130	-0.525%	119.96万	0.00亿	0.000%
2026-08-13	25.260	24.780	25.370	24.700	-0.460	-1.823%	99.07万	0.00亿	0.000%
2026-08-12	24.390	25.240	25.530	24.200	0.740	3.020%	123.29万	0.00亿	0.000%
2026-08-11	24.070	24.500	24.790	24.010	-0.040	-0.163%	109.94万	0.00亿	0.000%
2026-08-10	24.290	24.540	24.650	23.710	0.400	1.657%	138.84万	0.00亿	0.000%
2026-08-07	24.730	24.140	25.220	23.400	-0.050	-0.207%	156.23万	0.00亿	0.000%
2026-08-06	24.690	24.190	24.700	23.820	-0.270	-1.104%	161.17万	0.00亿	0.000%
2026-08-05	23.970	24.460	24.550	23.700	0.840	3.556%	160.16万	0.00亿	0.000%
2026-08-04	23.170	23.620	23.800	23.170	0.670	2.919%	174.00万	0.00亿	0.000%
2026-08-03	22.120	22.950	23.000	21.890	0.850	3.846%	200.31万	0.00亿	0.000%
2026-07-31	21.370	22.100	22.660	21.370	0.730	3.416%	145.67万	0.00亿	0.000%
2026-07-30	21.170	21.370	22.100	21.170	-0.050	-0.233%	162.09万	0.00亿	0.000%
2026-07-29	21.120	21.420	21.770	21.040	0.150	0.705%	174.08万	0.00亿	0.000%
2026-07-28	21.180	21.270	21.880	20.910	0.360	1.722%	135.25万	0.00亿	0.000%
2026-07-27	20.200	20.910	21.050	19.800	0.760	3.772%	120.08万	0.00亿	0.000%
2026-07-24	20.490	20.150	20.830	19.920	-0.510	-2.469%	132.12万	0.00亿	0.000%
2026-07-23	19.980	20.660	20.780	19.880	0.610	3.042%	140.50万	0.00亿	0.000%
2026-07-22	19.960	20.050	20.790	19.920	-0.320	-1.571%	145.64万	0.00亿	0.000%
2026-07-21	20.200	20.370	20.550	18.510	-0.040	-0.196%	195.73万	0.00亿	0.000%
2026-07-20	20.760	20.410	21.840	19.510	-0.140	-0.681%	234.28万	0.00亿	0.000%
2026-07-17	22.000	20.550	22.780	20.430	-1.860	-8.300%	222.42万	0.00亿	0.000%
2026-07-16	22.300	22.410	23.180	22.000	-0.290	-1.278%	131.46万	0.00亿	0.000%
2026-07-15	22.300	22.700	23.550	22.100	0.470	2.114%	164.07万	0.00亿	0.000%
2026-07-14	22.570	22.230	22.570	21.220	0.480	2.207%	160.64万	0.00亿	0.000%
2026-07-13	22.160	21.750	22.590	21.460	-0.700	-3.118%	131.20万	0.00亿	0.000%
2026-07-10	21.980	22.450	23.180	21.260	0.290	1.309%	112.70万	0.00亿	0.000%
2026-07-09	21.500	22.160	22.220	21.330	0.300	1.372%	87.59万	0.00亿	0.000%
2026-07-08	22.110	21.860	22.300	21.700	-0.270	-1.220%	79.98万	0.00亿	0.000%
2026-07-07	22.870	22.130	24.010	21.700	-1.010	-4.365%	141.16万	0.00亿	0.000%
2026-07-06	23.960	23.140	24.250	22.920	-0.880	-3.664%	111.32万	0.00亿	0.000%
2026-07-03	23.190	24.020	24.200	23.090	0.950	4.118%	117.77万	0.00亿	0.000%
2026-07-02	23.880	23.070	24.300	22.910	-0.730	-3.067%	111.50万	0.00亿	0.000%
2026-07-01	23.060	23.800	23.960	22.320	0.820	3.568%	154.62万	0.00亿	0.000%
2026-06-30	23.830	22.980	24.110	22.600	-0.720	-3.038%	260.67万	0.00亿	0.000%
2026-06-29	23.000	23.700	24.470	23.000	-0.190	-0.795%	191.18万	0.00亿	0.000%
2026-06-26	25.190	23.890	25.190	23.730	-1.190	-4.745%	233.14万	0.00亿	0.000%
2026-06-25	25.820	25.080	25.990	24.540	-0.880	-3.390%	157.59万	0.00亿	0.000%
2026-06-24	26.880	25.960	27.460	25.540	-1.170	-4.313%	175.44万	0.00亿	0.000%
2026-06-23	26.550	27.130	27.550	26.550	0.360	1.345%	217.81万	0.00亿	0.000%
2026-06-22	26.400	26.770	26.870	25.460	0.390	1.478%	202.61万	0.00亿	0.000%
2026-06-18	26.270	26.380	26.860	26.270	-0.390	-1.457%	141.41万	0.00亿	0.000%
2026-06-17	27.700	26.770	27.730	26.520	-0.930	-3.357%	164.11万	0.00亿	0.000%
2026-06-16	27.120	27.700	27.910	26.130	0.590	2.176%	258.91万	0.00亿	0.000%
2026-06-15	27.320	27.110	27.970	26.890	-0.300	-1.094%	185.08万	0.00亿	0.000%
2026-06-12	26.440	27.410	27.950	26.440	0.710	2.659%	209.53万	0.00亿	0.000%
2026-06-11	26.900	26.700	27.470	26.240	-0.660	-2.412%	169.37万	0.00亿	0.000%
2026-06-10	27.840	27.360	28.470	27.110	-0.730	-2.599%	221.27万	0.00亿	0.000%
2026-06-09	28.370	28.090	29.460	27.460	0.030	0.107%	298.22万	0.00亿	0.000%
2026-06-08	28.960	28.060	29.940	27.400	-2.690	-8.748%	413.30万	0.00亿	0.000%
2026-06-05	30.740	30.750	31.380	29.880	0.370	1.218%	200.02万	0.00亿	0.000%
2026-06-04	31.500	30.380	31.990	29.970	-2.080	-6.408%	258.98万	0.00亿	0.000%
2026-06-03	31.190	32.460	33.830	30.330	1.310	4.205%	319.55万	0.00亿	0.000%
2026-06-02	32.200	31.150	33.000	30.800	-0.950	-2.960%	192.29万	0.00亿	0.000%
2026-06-01	32.090	32.100	33.040	31.000	0.440	1.390%	236.42万	0.00亿	0.000%
2026-05-29	33.390	31.660	33.520	31.500	-1.500	-4.524%	278.77万	0.00亿	0.000%
2026-05-28	34.970	33.160	36.000	32.710	-0.790	-2.327%	318.42万	0.00亿	0.000%
2026-05-27	36.590	33.950	36.730	33.730	-2.780	-7.569%	376.43万	0.00亿	0.000%
2026-05-26	41.000	36.730	41.010	34.810	-3.790	-9.353%	694.43万	0.00亿	0.000%
2026-05-25	49.540	40.520	50.590	39.510	-8.870	-17.959%	762.67万	0.00亿	0.000%
2026-05-22	47.200	49.390	50.850	45.600	3.110	6.720%	280.83万	0.00亿	0.000%
2026-05-21	46.960	46.280	49.500	46.140	-0.050	-0.108%	262.66万	0.00亿	0.000%
2026-05-20	45.300	46.330	49.510	44.140	1.030	2.274%	198.96万	0.00亿	0.000%
2026-05-19	45.370	45.300	45.680	44.310	-0.100	-0.220%	153.79万	0.00亿	0.000%
2026-05-18	46.180	45.400	46.990	44.090	-0.670	-1.454%	171.98万	0.00亿	0.000%
2026-05-15	46.200	46.070	48.470	45.500	-0.610	-1.307%	148.89万	0.00亿	0.000%
2026-05-14	46.010	46.680	49.410	45.960	0.390	0.843%	239.20万	0.00亿	0.000%
2026-05-13	45.070	46.290	47.480	44.190	1.290	2.867%	247.74万	0.00亿	0.000%
2026-05-12	46.190	45.000	47.180	45.000	-1.000	-2.174%	227.55万	0.00亿	0.000%
2026-05-11	48.000	46.000	48.350	45.700	-1.980	-4.127%	313.73万	0.00亿	0.000%
2026-05-08	47.550	47.980	48.960	46.330	0.930	1.977%	231.79万	0.00亿	0.000%
2026-05-07	45.990	47.050	47.740	44.300	1.250	2.729%	278.12万	0.00亿	0.000%
2026-05-06	42.200	45.800	46.000	42.200	3.780	8.996%	375.12万	0.00亿	0.000%
2026-04-30	40.830	42.020	43.000	40.790	0.760	1.842%	288.12万	0.00亿	0.000%
2026-04-29	41.310	41.260	42.780	40.000	-0.260	-0.626%	354.31万	0.00亿	0.000%
2026-04-28	37.900	41.520	43.300	37.900	2.810	7.259%	485.94万	0.00亿	0.000%
2026-04-27	37.960	38.710	39.500	35.900	1.300	3.475%	349.50万	0.00亿	0.000%
2026-04-24	38.400	37.410	38.820	36.480	-1.780	-4.542%	314.22万	0.00亿	0.000%
2026-04-23	34.130	39.190	39.980	34.110	5.250	15.468%	535.46万	0.00亿	0.000%
2026-04-22	31.860	33.940	34.480	31.860	1.730	5.371%	140.55万	0.00亿	0.000%
2026-04-21	32.340	32.210	32.480	31.510	-0.280	-0.862%	103.32万	0.00亿	0.000%
2026-04-20	32.050	32.490	32.640	31.730	0.540	1.690%	66.84万	0.00亿	0.000%
2026-04-17	32.420	31.950	33.060	31.830	-0.270	-0.838%	92.71万	0.00亿	0.000%
2026-04-16	31.440	32.220	32.400	31.140	0.770	2.448%	95.97万	0.00亿	0.000%
2026-04-15	31.360	31.450	32.140	31.360	-0.250	-0.789%	82.74万	0.00亿	0.000%
2026-04-14	31.430	31.700	31.790	30.810	0.750	2.423%	74.25万	0.00亿	0.000%
2026-04-13	31.010	30.950	31.340	30.500	-0.200	-0.642%	133.86万	0.00亿	0.000%
2026-04-10	30.990	31.150	31.710	30.730	0.000	0.000%	73.65万	0.00亿	0.000%
2026-04-09	31.450	30.700	31.590	30.450	0.000	0.000%	69.47万	0.00亿	0.000%
2026-04-08	30.280	31.780	32.500	30.280	0.000	0.000%	77.41万	0.00亿	0.000%
2026-04-07	29.350	29.690	30.110	29.070	0.000	0.000%	60.16万	0.00亿	0.000%
2026-04-03	29.960	29.350	30.310	29.230	0.000	0.000%	67.32万	0.00亿	0.000%
2026-04-02	31.100	29.820	31.160	29.440	0.000	0.000%	90.61万	0.00亿	0.000%
2026-04-01	31.000	31.010	31.850	30.450	0.000	0.000%	77.86万	0.00亿	0.000%