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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.00 | 15.33 | 14.75 | 15.09 | +1.07% | 1.27 | 2.91% |
| 2025-11-19 | 15.51 | 15.58 | 14.85 | 14.93 | -3.74% | 1.62 | 3.68% |
| 2025-11-18 | 15.72 | 16.03 | 15.44 | 15.51 | -1.40% | 1.63 | 3.57% |
| 2025-11-17 | 16.58 | 16.58 | 15.60 | 15.73 | -3.62% | 2.82 | 6.08% |
| 2025-11-14 | 15.31 | 16.69 | 15.31 | 16.32 | +5.97% | 3.69 | 7.89% |
| 2025-11-13 | 15.05 | 15.78 | 14.87 | 15.40 | +2.33% | 2.12 | 4.75% |
| 2025-11-12 | 14.90 | 15.08 | 14.78 | 15.05 | +0.94% | 1.07 | 2.45% |
| 2025-11-11 | 14.70 | 14.94 | 14.63 | 14.91 | +1.15% | 0.83 | 1.91% |
| 2025-11-10 | 14.68 | 14.84 | 14.56 | 14.74 | +0.41% | 0.83 | 1.93% |
| 2025-11-07 | 14.63 | 14.79 | 14.56 | 14.68 | 0.00% | 0.81 | 1.90% |
| 2025-11-06 | 14.41 | 14.74 | 14.38 | 14.68 | +1.45% | 0.99 | 2.31% |
| 2025-11-05 | 14.26 | 14.56 | 14.26 | 14.47 | +0.63% | 0.67 | 1.60% |
| 2025-11-04 | 14.35 | 14.50 | 14.24 | 14.38 | +0.14% | 0.72 | 1.71% |
| 2025-11-03 | 14.16 | 14.44 | 14.08 | 14.36 | +2.43% | 0.97 | 2.34% |
| 2025-10-31 | 13.91 | 14.05 | 13.89 | 14.02 | +0.65% | 0.50 | 1.23% |
| 2025-10-30 | 13.85 | 14.09 | 13.79 | 13.93 | +0.36% | 0.55 | 1.36% |
| 2025-10-29 | 14.00 | 14.07 | 13.78 | 13.88 | -1.07% | 0.66 | 1.64% |
| 2025-10-28 | 14.01 | 14.26 | 13.98 | 14.03 | +0.36% | 0.68 | 1.65% |
| 2025-10-27 | 14.00 | 14.08 | 13.89 | 13.98 | -0.36% | 0.53 | 1.29% |
| 2025-10-24 | 14.14 | 14.17 | 13.99 | 14.03 | -0.71% | 0.47 | 1.14% |