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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.09 | 16.33 | 16.01 | 16.27 | +1.24% | 1.47 | 3.12% |
| 2026-01-16 | 16.44 | 16.49 | 15.96 | 16.07 | -1.71% | 1.81 | 3.85% |
| 2026-01-15 | 16.60 | 16.75 | 16.22 | 16.35 | -2.91% | 2.30 | 4.80% |
| 2026-01-14 | 16.20 | 17.40 | 16.10 | 16.84 | +2.93% | 5.22 | 10.62% |
| 2026-01-13 | 16.96 | 17.10 | 16.35 | 16.36 | -4.50% | 4.95 | 10.19% |
| 2026-01-12 | 15.89 | 17.72 | 15.83 | 17.13 | +6.33% | 7.33 | 15.14% |
| 2026-01-09 | 16.30 | 16.69 | 16.01 | 16.11 | -6.39% | 7.06 | 14.84% |
| 2026-01-08 | 19.69 | 19.69 | 17.21 | 17.21 | -9.99% | 11.74 | 22.24% |
| 2026-01-07 | 19.12 | 19.12 | 18.63 | 19.12 | +10.01% | 4.03 | 7.23% |
| 2026-01-06 | 17.37 | 17.38 | 17.37 | 17.38 | +10.00% | 2.08 | 4.10% |
| 2026-01-05 | 14.50 | 15.80 | 14.50 | 15.80 | +10.03% | 3.47 | 7.71% |
| 2025-12-31 | 14.70 | 14.75 | 14.35 | 14.36 | -2.05% | 0.77 | 1.84% |
| 2025-12-30 | 14.63 | 14.73 | 14.50 | 14.66 | -0.14% | 0.58 | 1.36% |
| 2025-12-29 | 15.03 | 15.10 | 14.63 | 14.68 | -2.85% | 1.12 | 2.61% |
| 2025-12-26 | 15.15 | 15.33 | 14.91 | 15.11 | -0.26% | 1.00 | 2.28% |
| 2025-12-25 | 15.23 | 15.23 | 15.02 | 15.15 | -0.53% | 0.89 | 2.03% |
| 2025-12-24 | 15.15 | 15.27 | 15.02 | 15.23 | +0.33% | 1.02 | 2.32% |
| 2025-12-23 | 15.54 | 15.55 | 15.14 | 15.18 | -2.38% | 1.62 | 3.62% |
| 2025-12-22 | 15.76 | 15.82 | 15.50 | 15.55 | -2.51% | 1.65 | 3.63% |
| 2025-12-19 | 16.14 | 16.16 | 15.81 | 15.95 | -2.63% | 2.37 | 5.08% |