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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.86 | 14.87 | 14.32 | 14.87 | +9.99% | 12.76 | 13.74% |
| 2025-06-23 | 13.49 | 13.52 | 13.01 | 13.52 | +10.01% | 12.60 | 14.94% |
| 2025-06-20 | 12.29 | 12.29 | 12.29 | 12.29 | +10.03% | 1.77 | 2.29% |
| 2025-06-19 | 10.60 | 11.17 | 10.60 | 11.17 | +10.05% | 2.41 | 3.45% |
| 2025-06-18 | 10.12 | 10.20 | 9.98 | 10.15 | -0.20% | 1.00 | 1.58% |
| 2025-06-17 | 10.14 | 10.24 | 10.08 | 10.17 | 0.00% | 0.90 | 1.41% |
| 2025-06-16 | 10.09 | 10.22 | 10.05 | 10.17 | -1.93% | 1.44 | 2.26% |
| 2025-06-13 | 10.22 | 10.48 | 10.18 | 10.37 | +1.27% | 2.47 | 3.79% |
| 2025-06-12 | 10.16 | 10.28 | 10.05 | 10.24 | +1.49% | 1.73 | 2.70% |
| 2025-06-11 | 9.98 | 10.18 | 9.94 | 10.09 | +1.10% | 0.75 | 1.18% |
| 2025-06-10 | 10.02 | 10.11 | 9.88 | 9.98 | -0.40% | 0.79 | 1.25% |
| 2025-06-09 | 9.92 | 10.04 | 9.92 | 10.02 | +0.60% | 0.53 | 0.84% |
| 2025-06-06 | 9.90 | 9.99 | 9.88 | 9.96 | +0.61% | 0.53 | 0.85% |
| 2025-06-05 | 9.91 | 9.95 | 9.84 | 9.90 | -0.30% | 0.50 | 0.80% |
| 2025-06-04 | 9.86 | 9.99 | 9.85 | 9.93 | +0.91% | 0.69 | 1.10% |
| 2025-06-03 | 9.72 | 9.87 | 9.69 | 9.84 | +1.13% | 0.52 | 0.84% |
| 2025-05-30 | 9.86 | 9.86 | 9.71 | 9.73 | -1.42% | 0.41 | 0.67% |
| 2025-05-29 | 9.76 | 9.89 | 9.75 | 9.87 | +1.33% | 0.54 | 0.87% |
| 2025-05-28 | 9.79 | 9.84 | 9.72 | 9.74 | -0.31% | 0.35 | 0.56% |
| 2025-05-27 | 9.75 | 9.81 | 9.59 | 9.77 | 0.00% | 0.51 | 0.83% |