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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.20 | 14.25 | 13.88 | 14.18 | -0.07% | 1.95 | 2.21% |
| 2026-04-20 | 14.12 | 14.26 | 14.08 | 14.19 | +0.14% | 1.89 | 2.12% |
| 2026-04-17 | 14.28 | 14.73 | 14.12 | 14.17 | -0.84% | 2.93 | 3.26% |
| 2026-04-16 | 13.60 | 14.39 | 13.50 | 14.29 | +6.01% | 5.19 | 5.83% |
| 2026-04-15 | 13.85 | 13.86 | 13.44 | 13.48 | -2.67% | 2.06 | 2.41% |
| 2026-04-14 | 13.62 | 13.88 | 13.53 | 13.85 | +2.06% | 2.36 | 2.74% |
| 2026-04-13 | 13.24 | 13.68 | 13.20 | 13.57 | +1.88% | 2.30 | 2.72% |
| 2026-04-10 | 13.14 | 13.55 | 13.13 | 13.32 | +2.07% | 2.31 | 2.75% |
| 2026-04-09 | 13.11 | 13.17 | 12.90 | 13.05 | -1.36% | 1.32 | 1.61% |
| 2026-04-08 | 13.00 | 13.23 | 12.89 | 13.23 | +3.12% | 2.07 | 2.52% |
| 2026-04-07 | 12.52 | 12.89 | 12.46 | 12.83 | +3.13% | 1.82 | 2.27% |
| 2026-04-03 | 13.02 | 13.19 | 12.40 | 12.44 | -4.16% | 2.01 | 2.53% |
| 2026-04-02 | 13.13 | 13.30 | 12.88 | 12.98 | -1.89% | 1.75 | 2.13% |
| 2026-04-01 | 13.30 | 13.50 | 13.10 | 13.23 | +1.22% | 2.23 | 2.67% |
| 2026-03-31 | 13.41 | 13.46 | 13.04 | 13.07 | -3.11% | 2.20 | 2.64% |
| 2026-03-30 | 13.62 | 13.78 | 13.28 | 13.49 | -1.53% | 2.21 | 2.60% |
| 2026-03-27 | 12.95 | 13.91 | 12.93 | 13.70 | +3.71% | 3.79 | 4.44% |
| 2026-03-26 | 13.10 | 13.61 | 13.07 | 13.21 | 0.00% | 2.69 | 3.21% |
| 2026-03-25 | 13.06 | 13.31 | 12.92 | 13.21 | +1.23% | 3.21 | 3.90% |
| 2026-03-24 | 13.29 | 13.32 | 12.35 | 13.05 | +1.01% | 3.12 | 3.87% |