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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.55 | 15.65 | 15.47 | 15.63 | +0.97% | 0.62 | 1.37% |
| 2026-02-13 | 15.61 | 15.66 | 15.44 | 15.48 | -0.51% | 0.67 | 1.47% |
| 2026-02-12 | 15.86 | 15.89 | 15.56 | 15.56 | -1.89% | 0.94 | 2.05% |
| 2026-02-11 | 15.82 | 15.94 | 15.71 | 15.86 | -0.13% | 1.00 | 2.16% |
| 2026-02-10 | 16.20 | 16.28 | 15.86 | 15.88 | -2.58% | 1.66 | 3.56% |
| 2026-02-09 | 16.18 | 16.36 | 16.01 | 16.30 | +0.74% | 2.15 | 4.55% |
| 2026-02-06 | 16.53 | 16.78 | 16.14 | 16.18 | -0.61% | 2.65 | 5.50% |
| 2026-02-05 | 16.79 | 16.97 | 16.24 | 16.28 | -3.44% | 3.20 | 6.64% |
| 2026-02-04 | 18.04 | 18.04 | 16.82 | 16.86 | +2.80% | 5.85 | 11.58% |
| 2026-02-03 | 16.40 | 16.40 | 16.40 | 16.40 | nan% | nan | nan% |
| 2026-02-02 | 16.40 | 16.40 | 16.40 | 16.40 | nan% | nan | nan% |
| 2026-01-30 | 16.40 | 16.40 | 16.40 | 16.40 | nan% | nan | nan% |
| 2026-01-29 | 16.40 | 16.40 | 16.40 | 16.40 | nan% | nan | nan% |
| 2026-01-28 | 16.40 | 16.40 | 16.40 | 16.40 | nan% | nan | nan% |
| 2026-01-27 | 16.60 | 16.71 | 16.00 | 16.40 | -1.38% | 1.44 | 3.03% |
| 2026-01-26 | 16.71 | 16.82 | 16.44 | 16.63 | -1.25% | 1.73 | 3.57% |
| 2026-01-23 | 17.01 | 17.31 | 16.79 | 16.84 | -0.30% | 2.76 | 5.57% |
| 2026-01-22 | 16.14 | 17.20 | 16.11 | 16.89 | +4.65% | 3.44 | 7.07% |
| 2026-01-21 | 16.08 | 16.23 | 15.89 | 16.14 | 0.00% | 1.12 | 2.40% |
| 2026-01-20 | 16.33 | 16.39 | 16.07 | 16.14 | -0.80% | 1.22 | 2.59% |