湘潭电化 sz.002125
14.73
+4.99%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.24 | 15.12 | 13.85 | 14.73 | +4.99% | 6.53 | 7.09% |
| 2026-05-21 | 14.22 | 15.32 | 14.02 | 14.03 | -1.41% | 5.99 | 6.50% |
| 2026-05-20 | 14.01 | 14.36 | 13.76 | 14.23 | +0.78% | 3.09 | 3.49% |
| 2026-05-19 | 14.25 | 14.46 | 13.98 | 14.12 | -0.91% | 2.59 | 2.91% |
| 2026-05-18 | 14.30 | 14.50 | 14.09 | 14.25 | -0.77% | 2.52 | 2.80% |
| 2026-05-15 | 14.51 | 14.79 | 14.24 | 14.36 | -1.03% | 2.78 | 3.05% |
| 2026-05-14 | 14.98 | 15.05 | 14.50 | 14.51 | -3.07% | 2.79 | 3.01% |
| 2026-05-13 | 15.04 | 15.34 | 14.81 | 14.97 | -0.33% | 3.01 | 3.18% |
| 2026-05-12 | 15.20 | 15.24 | 14.69 | 15.02 | -1.64% | 3.58 | 3.81% |
| 2026-05-11 | 15.25 | 15.53 | 15.07 | 15.27 | 0.00% | 3.67 | 3.82% |
| 2026-05-08 | 15.60 | 15.95 | 15.21 | 15.27 | -2.12% | 5.24 | 5.37% |
| 2026-05-07 | 15.45 | 16.12 | 15.42 | 15.60 | 0.00% | 5.42 | 5.48% |
| 2026-05-06 | 15.32 | 15.65 | 15.20 | 15.60 | +2.16% | 5.96 | 6.14% |
| 2026-04-30 | 15.05 | 15.63 | 14.97 | 15.27 | +1.66% | 9.93 | 10.30% |
| 2026-04-29 | 14.03 | 15.12 | 14.01 | 15.02 | +6.07% | 5.46 | 5.89% |
| 2026-04-28 | 14.39 | 14.47 | 14.08 | 14.16 | -0.28% | 1.96 | 2.18% |
| 2026-04-27 | 14.07 | 14.30 | 13.90 | 14.20 | +0.07% | 2.10 | 2.37% |
| 2026-04-24 | 13.81 | 14.32 | 13.81 | 14.19 | +1.94% | 2.56 | 2.89% |
| 2026-04-23 | 14.19 | 14.25 | 13.81 | 13.92 | -2.32% | 1.93 | 2.20% |
| 2026-04-22 | 14.19 | 14.44 | 14.15 | 14.25 | +0.49% | 2.15 | 2.39% |