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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.73 | 13.91 | 13.59 | 13.62 | -1.52% | 1.45 | 1.68% |
| 2026-02-12 | 13.75 | 13.91 | 13.61 | 13.83 | +0.36% | 1.56 | 1.80% |
| 2026-02-11 | 13.71 | 13.88 | 13.67 | 13.78 | +0.66% | 1.48 | 1.70% |
| 2026-02-10 | 13.78 | 13.80 | 13.67 | 13.69 | -0.94% | 1.29 | 1.49% |
| 2026-02-09 | 13.73 | 13.89 | 13.61 | 13.82 | +1.99% | 1.77 | 2.04% |
| 2026-02-06 | 13.25 | 13.75 | 13.16 | 13.55 | +1.42% | 2.01 | 2.36% |
| 2026-02-05 | 13.68 | 13.71 | 13.31 | 13.36 | -2.84% | 1.87 | 2.21% |
| 2026-02-04 | 13.77 | 13.81 | 13.51 | 13.75 | 0.00% | 1.79 | 2.08% |
| 2026-02-03 | 13.58 | 13.80 | 13.46 | 13.75 | +2.69% | 1.92 | 2.24% |
| 2026-02-02 | 13.96 | 14.08 | 13.37 | 13.39 | -4.43% | 3.26 | 3.79% |
| 2026-01-30 | 14.85 | 14.89 | 13.60 | 14.01 | -6.91% | 7.25 | 8.21% |
| 2026-01-29 | 15.25 | 15.43 | 14.85 | 15.05 | -0.73% | 6.24 | 6.55% |
| 2026-01-28 | 14.90 | 15.30 | 14.81 | 15.16 | +1.13% | 5.57 | 5.86% |
| 2026-01-27 | 15.19 | 15.47 | 14.49 | 14.99 | -0.99% | 4.80 | 5.13% |
| 2026-01-26 | 15.60 | 15.68 | 15.02 | 15.14 | -1.24% | 6.19 | 6.45% |
| 2026-01-23 | 14.12 | 15.57 | 14.11 | 15.33 | +8.34% | 9.67 | 10.23% |
| 2026-01-22 | 14.25 | 14.43 | 14.09 | 14.15 | -0.56% | 2.28 | 2.56% |
| 2026-01-21 | 13.95 | 14.40 | 13.91 | 14.23 | +0.99% | 2.93 | 3.27% |
| 2026-01-20 | 14.66 | 14.74 | 13.88 | 14.09 | -3.43% | 4.16 | 4.68% |
| 2026-01-19 | 14.45 | 14.64 | 14.23 | 14.59 | +0.76% | 2.41 | 2.64% |