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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.72 | 14.72 | 14.39 | 14.54 | -0.89% | 0.82 | 1.94% |
| 2025-08-19 | 14.63 | 14.94 | 14.59 | 14.67 | +0.62% | 1.13 | 2.64% |
| 2025-08-18 | 14.55 | 14.74 | 14.49 | 14.58 | +0.21% | 0.85 | 2.00% |
| 2025-08-15 | 14.46 | 14.70 | 14.42 | 14.55 | +0.28% | 0.84 | 1.99% |
| 2025-08-14 | 14.86 | 14.97 | 14.42 | 14.51 | -2.55% | 1.12 | 2.63% |
| 2025-08-13 | 14.85 | 14.98 | 14.61 | 14.89 | +0.54% | 1.12 | 2.59% |
| 2025-08-12 | 15.10 | 15.23 | 14.81 | 14.81 | -1.99% | 1.23 | 2.82% |
| 2025-08-11 | 14.89 | 15.11 | 14.76 | 15.11 | +0.60% | 1.13 | 2.60% |
| 2025-08-08 | 14.99 | 15.50 | 14.94 | 15.02 | +0.87% | 1.33 | 3.02% |
| 2025-08-07 | 14.98 | 15.15 | 14.77 | 14.89 | -0.33% | 1.42 | 3.26% |
| 2025-08-06 | 15.21 | 15.48 | 14.91 | 14.94 | -3.18% | 2.43 | 5.53% |
| 2025-08-05 | 14.56 | 16.02 | 14.46 | 15.43 | +5.98% | 3.15 | 7.12% |
| 2025-08-04 | 14.46 | 14.71 | 14.28 | 14.56 | -0.27% | 1.41 | 3.36% |
| 2025-08-01 | 14.53 | 15.29 | 14.51 | 14.60 | +1.11% | 2.26 | 5.24% |
| 2025-07-31 | 14.63 | 14.94 | 14.40 | 14.44 | -1.57% | 2.38 | 5.57% |
| 2025-07-30 | 14.06 | 15.49 | 14.05 | 14.67 | +4.19% | 3.46 | 7.97% |
| 2025-07-29 | 14.02 | 14.14 | 13.80 | 14.08 | +0.57% | 0.70 | 1.73% |
| 2025-07-28 | 14.06 | 14.17 | 13.95 | 14.00 | -0.50% | 0.67 | 1.65% |
| 2025-07-25 | 13.94 | 14.55 | 13.89 | 14.07 | +1.22% | 1.21 | 2.93% |
| 2025-07-24 | 13.80 | 13.95 | 13.80 | 13.90 | +0.87% | 0.59 | 1.45% |