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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.85 | 16.40 | 15.81 | 16.38 | +3.80% | 3.45 | 7.31% |
| 2025-12-17 | 15.44 | 16.08 | 15.40 | 15.78 | +2.20% | 2.39 | 5.18% |
| 2025-12-16 | 15.89 | 16.00 | 15.33 | 15.44 | -2.59% | 1.29 | 2.84% |
| 2025-12-15 | 15.03 | 16.06 | 15.00 | 15.85 | +4.62% | 2.08 | 4.55% |
| 2025-12-12 | 15.23 | 15.96 | 15.14 | 15.15 | -0.92% | 1.74 | 3.86% |
| 2025-12-11 | 15.63 | 15.76 | 15.23 | 15.29 | -3.29% | 1.21 | 2.68% |
| 2025-12-10 | 14.83 | 16.03 | 14.76 | 15.81 | +6.61% | 2.37 | 5.25% |
| 2025-12-09 | 15.10 | 15.23 | 14.76 | 14.83 | -1.92% | 0.89 | 2.04% |
| 2025-12-08 | 15.41 | 15.59 | 15.00 | 15.12 | -1.82% | 1.21 | 2.75% |
| 2025-12-05 | 15.36 | 15.42 | 14.96 | 15.40 | 0.00% | 0.95 | 2.15% |
| 2025-12-04 | 15.43 | 15.55 | 15.25 | 15.40 | -0.52% | 0.74 | 1.66% |
| 2025-12-03 | 15.55 | 15.80 | 15.42 | 15.48 | -0.90% | 1.08 | 2.38% |
| 2025-12-02 | 15.74 | 15.89 | 15.52 | 15.62 | -1.51% | 1.19 | 2.61% |
| 2025-12-01 | 15.30 | 16.27 | 15.30 | 15.86 | +3.73% | 2.24 | 4.81% |
| 2025-11-28 | 15.59 | 15.61 | 15.21 | 15.29 | -0.84% | 0.80 | 1.80% |
| 2025-11-27 | 15.50 | 15.58 | 15.22 | 15.42 | +0.13% | 1.09 | 2.42% |
| 2025-11-26 | 15.34 | 15.88 | 15.34 | 15.40 | +0.46% | 1.73 | 3.80% |
| 2025-11-25 | 14.69 | 15.88 | 14.64 | 15.33 | +4.57% | 2.05 | 4.58% |
| 2025-11-24 | 14.48 | 14.75 | 14.45 | 14.66 | +1.24% | 0.69 | 1.63% |
| 2025-11-21 | 14.86 | 15.10 | 14.46 | 14.48 | -4.04% | 1.13 | 2.63% |