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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.11 | 14.17 | 13.97 | 14.02 | -0.99% | 0.38 | 0.93% |
| 2026-04-21 | 14.20 | 14.31 | 14.12 | 14.16 | -0.63% | 0.35 | 0.84% |
| 2026-04-20 | 14.21 | 14.28 | 14.07 | 14.25 | 0.00% | 0.42 | 1.01% |
| 2026-04-17 | 14.50 | 14.50 | 14.15 | 14.25 | -1.79% | 0.46 | 1.11% |
| 2026-04-16 | 14.49 | 14.55 | 14.33 | 14.51 | -0.34% | 0.52 | 1.25% |
| 2026-04-15 | 14.47 | 14.65 | 14.35 | 14.56 | +1.18% | 0.61 | 1.45% |
| 2026-04-14 | 14.44 | 14.44 | 14.15 | 14.39 | +1.05% | 0.41 | 0.98% |
| 2026-04-13 | 14.58 | 14.58 | 14.18 | 14.24 | -2.26% | 0.54 | 1.29% |
| 2026-04-10 | 14.37 | 14.69 | 14.37 | 14.57 | +1.60% | 0.55 | 1.29% |
| 2026-04-09 | 14.68 | 14.77 | 14.26 | 14.34 | -2.71% | 0.63 | 1.50% |
| 2026-04-08 | 14.77 | 14.88 | 14.58 | 14.74 | +0.41% | 0.81 | 1.89% |
| 2026-04-07 | 14.32 | 14.68 | 14.10 | 14.68 | +2.51% | 0.50 | 1.19% |
| 2026-04-03 | 14.62 | 14.62 | 14.29 | 14.32 | -2.05% | 0.56 | 1.32% |
| 2026-04-02 | 14.62 | 14.86 | 14.50 | 14.62 | 0.00% | 0.52 | 1.21% |
| 2026-04-01 | 14.55 | 14.66 | 14.36 | 14.62 | +1.53% | 0.43 | 1.02% |
| 2026-03-31 | 14.53 | 14.71 | 14.39 | 14.40 | -0.89% | 0.44 | 1.04% |
| 2026-03-30 | 14.21 | 14.58 | 14.12 | 14.53 | +1.47% | 0.47 | 1.12% |
| 2026-03-27 | 13.89 | 14.32 | 13.86 | 14.32 | +2.07% | 0.43 | 1.03% |
| 2026-03-26 | 14.22 | 14.38 | 13.99 | 14.03 | -1.34% | 0.42 | 1.01% |
| 2026-03-25 | 14.11 | 14.25 | 14.01 | 14.22 | +1.50% | 0.46 | 1.11% |