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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.84 | 14.92 | 14.47 | 14.48 | -2.29% | 3.97 | 4.31% |
| 2026-01-15 | 14.50 | 15.06 | 14.48 | 14.82 | +1.09% | 4.33 | 4.64% |
| 2026-01-14 | 14.75 | 14.98 | 14.42 | 14.66 | -0.27% | 5.53 | 5.95% |
| 2026-01-13 | 14.77 | 15.44 | 14.66 | 14.70 | +0.34% | 7.41 | 7.84% |
| 2026-01-12 | 14.45 | 14.70 | 14.21 | 14.65 | +1.03% | 5.16 | 5.65% |
| 2026-01-09 | 14.32 | 14.66 | 14.20 | 14.50 | +1.26% | 3.88 | 4.27% |
| 2026-01-08 | 14.40 | 14.59 | 14.18 | 14.32 | -1.17% | 2.78 | 3.07% |
| 2026-01-07 | 14.57 | 14.75 | 14.38 | 14.49 | -0.14% | 3.05 | 3.35% |
| 2026-01-06 | 14.37 | 14.62 | 14.30 | 14.51 | +1.68% | 3.28 | 3.59% |
| 2026-01-05 | 14.19 | 14.34 | 14.01 | 14.27 | +0.78% | 2.28 | 2.55% |
| 2025-12-31 | 14.41 | 14.54 | 14.14 | 14.16 | -1.80% | 2.06 | 2.30% |
| 2025-12-30 | 14.42 | 14.53 | 14.10 | 14.42 | -1.57% | 2.73 | 3.02% |
| 2025-12-29 | 14.90 | 14.99 | 14.48 | 14.65 | -1.21% | 3.73 | 4.02% |
| 2025-12-26 | 14.55 | 14.98 | 14.30 | 14.83 | +3.20% | 4.87 | 5.26% |
| 2025-12-25 | 14.45 | 14.45 | 14.17 | 14.37 | -0.96% | 2.28 | 2.54% |
| 2025-12-24 | 14.65 | 14.75 | 14.47 | 14.51 | -1.23% | 3.09 | 3.38% |
| 2025-12-23 | 14.36 | 14.79 | 14.31 | 14.69 | +0.89% | 4.21 | 4.59% |
| 2025-12-22 | 14.38 | 14.82 | 14.37 | 14.56 | +0.62% | 6.02 | 6.53% |
| 2025-12-19 | 13.75 | 14.75 | 13.71 | 14.47 | +7.82% | 9.54 | 10.60% |
| 2025-12-18 | 13.16 | 13.53 | 13.08 | 13.42 | +1.59% | 2.89 | 3.44% |