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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.61 | 14.78 | 13.47 | 14.19 | +3.80% | 13.98 | 15.69% |
| 2025-07-21 | 13.47 | 13.85 | 13.40 | 13.67 | +1.41% | 7.49 | 8.71% |
| 2025-07-18 | 13.36 | 13.63 | 13.35 | 13.48 | +0.82% | 4.41 | 5.19% |
| 2025-07-17 | 13.29 | 13.44 | 13.17 | 13.37 | +0.75% | 2.79 | 3.33% |
| 2025-07-16 | 13.19 | 13.37 | 13.17 | 13.27 | +0.15% | 2.43 | 2.90% |
| 2025-07-15 | 13.60 | 13.67 | 13.12 | 13.25 | -3.28% | 5.59 | 6.66% |
| 2025-07-14 | 13.57 | 13.85 | 13.52 | 13.70 | +0.37% | 3.93 | 4.57% |
| 2025-07-11 | 13.50 | 13.80 | 13.28 | 13.65 | +0.89% | 5.41 | 6.33% |
| 2025-07-10 | 13.48 | 13.68 | 13.40 | 13.53 | -0.44% | 4.27 | 5.02% |
| 2025-07-09 | 13.83 | 13.99 | 13.52 | 13.59 | -1.74% | 6.32 | 7.31% |
| 2025-07-08 | 14.31 | 14.41 | 13.79 | 13.83 | -1.43% | 6.87 | 7.85% |
| 2025-07-07 | 13.68 | 14.12 | 13.51 | 14.03 | +3.24% | 7.14 | 8.17% |
| 2025-07-04 | 14.11 | 14.18 | 13.43 | 13.59 | -4.63% | 10.53 | 12.23% |
| 2025-07-03 | 13.85 | 14.62 | 13.62 | 14.25 | +2.22% | 13.94 | 15.60% |
| 2025-07-02 | 13.91 | 14.06 | 13.78 | 13.94 | -1.13% | 7.16 | 8.17% |
| 2025-07-01 | 14.45 | 14.51 | 13.54 | 14.10 | -2.96% | 13.79 | 15.65% |
| 2025-06-30 | 14.52 | 14.85 | 14.10 | 14.53 | -1.89% | 17.02 | 18.70% |
| 2025-06-27 | 16.01 | 16.33 | 14.79 | 14.81 | -6.86% | 25.94 | 26.73% |
| 2025-06-26 | 16.88 | 17.95 | 15.87 | 15.90 | -2.81% | 35.31 | 33.13% |
| 2025-06-25 | 16.36 | 16.36 | 16.36 | 16.36 | +10.02% | 2.57 | 2.49% |