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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.75 | 14.98 | 14.28 | 14.51 | -1.89% | 5.08 | 5.54% |
| 2025-09-15 | 15.00 | 15.48 | 14.77 | 14.79 | -1.60% | 7.12 | 7.49% |
| 2025-09-12 | 14.87 | 15.62 | 14.40 | 15.03 | +1.08% | 9.55 | 10.20% |
| 2025-09-11 | 14.70 | 14.90 | 14.32 | 14.87 | +1.23% | 5.80 | 6.27% |
| 2025-09-10 | 14.70 | 15.07 | 14.42 | 14.69 | -1.67% | 7.52 | 8.13% |
| 2025-09-09 | 15.18 | 15.94 | 14.93 | 14.94 | -4.41% | 10.34 | 10.67% |
| 2025-09-08 | 16.00 | 16.07 | 15.31 | 15.63 | -1.26% | 13.13 | 13.37% |
| 2025-09-05 | 14.72 | 15.96 | 14.68 | 15.83 | +7.10% | 13.60 | 13.92% |
| 2025-09-04 | 15.21 | 16.10 | 14.50 | 14.78 | -3.78% | 15.40 | 15.86% |
| 2025-09-03 | 15.19 | 15.54 | 14.66 | 15.36 | +0.79% | 12.72 | 13.37% |
| 2025-09-02 | 14.67 | 16.10 | 14.54 | 15.24 | +4.10% | 17.41 | 18.14% |
| 2025-09-01 | 14.24 | 14.86 | 14.23 | 14.64 | +3.83% | 13.18 | 14.40% |
| 2025-08-29 | 13.26 | 14.36 | 13.23 | 14.10 | +5.94% | 12.12 | 13.73% |
| 2025-08-28 | 13.37 | 13.58 | 12.82 | 13.31 | -0.60% | 4.81 | 5.78% |
| 2025-08-27 | 13.71 | 14.06 | 13.37 | 13.39 | -2.62% | 6.19 | 7.15% |
| 2025-08-26 | 13.78 | 13.83 | 13.67 | 13.75 | -0.87% | 3.92 | 4.53% |
| 2025-08-25 | 13.75 | 14.08 | 13.70 | 13.87 | +1.24% | 5.42 | 6.20% |
| 2025-08-22 | 13.75 | 13.89 | 13.60 | 13.70 | -0.87% | 3.63 | 4.21% |
| 2025-08-21 | 13.80 | 14.12 | 13.61 | 13.82 | -0.36% | 6.10 | 7.03% |
| 2025-08-20 | 13.90 | 14.19 | 13.76 | 13.87 | -0.22% | 7.02 | 8.01% |