嘉事堂 sz.002462
13.99
+2.19%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.69 | 14.10 | 13.56 | 13.99 | +2.19% | 1.35 | 3.32% |
| 2026-05-22 | 13.45 | 13.72 | 13.24 | 13.69 | +2.32% | 1.19 | 3.00% |
| 2026-05-21 | 13.60 | 13.81 | 13.37 | 13.38 | -1.91% | 0.69 | 1.73% |
| 2026-05-20 | 13.49 | 13.75 | 13.36 | 13.64 | +0.89% | 0.99 | 2.51% |
| 2026-05-19 | 13.55 | 13.57 | 13.33 | 13.52 | +0.07% | 0.66 | 1.69% |
| 2026-05-18 | 13.41 | 13.60 | 13.07 | 13.51 | +0.07% | 1.10 | 2.83% |
| 2026-05-15 | 13.80 | 13.90 | 13.39 | 13.50 | -2.60% | 0.84 | 2.11% |
| 2026-05-14 | 13.91 | 14.07 | 13.48 | 13.86 | -0.29% | 1.29 | 3.22% |
| 2026-05-13 | 13.53 | 14.00 | 13.33 | 13.90 | +3.04% | 1.27 | 3.17% |
| 2026-05-12 | 13.92 | 13.92 | 13.48 | 13.49 | -2.95% | 0.72 | 1.81% |
| 2026-05-11 | 13.90 | 13.92 | 13.68 | 13.90 | +0.22% | 0.60 | 1.49% |
| 2026-05-08 | 13.64 | 13.90 | 13.61 | 13.87 | +1.99% | 0.44 | 1.11% |
| 2026-05-07 | 13.75 | 13.77 | 13.56 | 13.60 | -1.09% | 0.44 | 1.10% |
| 2026-05-06 | 13.76 | 13.89 | 13.68 | 13.75 | -0.36% | 0.43 | 1.06% |
| 2026-04-30 | 13.97 | 13.99 | 13.74 | 13.80 | -1.22% | 0.40 | 0.99% |
| 2026-04-29 | 13.75 | 14.07 | 13.74 | 13.97 | +1.09% | 0.42 | 1.02% |
| 2026-04-28 | 13.85 | 14.02 | 13.70 | 13.82 | -0.43% | 0.36 | 0.90% |
| 2026-04-27 | 13.88 | 13.90 | 13.54 | 13.88 | +0.22% | 0.38 | 0.95% |
| 2026-04-24 | 13.89 | 13.95 | 13.69 | 13.85 | -0.65% | 0.33 | 0.83% |
| 2026-04-23 | 13.97 | 14.04 | 13.83 | 13.94 | -0.57% | 0.34 | 0.83% |