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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.02 | 14.14 | 14.02 | 14.13 | +0.21% | 0.46 | 1.12% |
| 2025-10-22 | 13.89 | 14.15 | 13.82 | 14.10 | +1.51% | 0.71 | 1.72% |
| 2025-10-21 | 13.79 | 13.91 | 13.74 | 13.89 | +0.58% | 0.45 | 1.10% |
| 2025-10-20 | 13.56 | 13.81 | 13.56 | 13.81 | +2.15% | 0.52 | 1.29% |
| 2025-10-17 | 13.67 | 13.80 | 13.52 | 13.52 | -1.46% | 0.42 | 1.05% |
| 2025-10-16 | 13.70 | 13.83 | 13.61 | 13.72 | 0.00% | 0.46 | 1.14% |
| 2025-10-15 | 13.60 | 13.75 | 13.55 | 13.72 | +0.88% | 0.39 | 0.98% |
| 2025-10-14 | 13.64 | 13.74 | 13.50 | 13.60 | +0.22% | 0.50 | 1.25% |
| 2025-10-13 | 13.34 | 13.71 | 13.29 | 13.57 | -1.45% | 0.60 | 1.52% |
| 2025-10-10 | 13.66 | 13.78 | 13.61 | 13.77 | +0.58% | 0.60 | 1.51% |
| 2025-10-09 | 13.76 | 13.76 | 13.54 | 13.69 | -0.58% | 0.60 | 1.51% |
| 2025-09-30 | 13.90 | 13.90 | 13.71 | 13.77 | -0.51% | 0.69 | 1.73% |
| 2025-09-29 | 14.00 | 14.00 | 13.73 | 13.84 | -1.70% | 0.76 | 1.87% |
| 2025-09-26 | 14.34 | 14.34 | 13.78 | 14.08 | -2.96% | 2.18 | 5.33% |
| 2025-09-25 | 13.55 | 14.97 | 13.50 | 14.51 | +6.61% | 2.79 | 6.64% |
| 2025-09-24 | 13.37 | 13.62 | 13.37 | 13.61 | +1.26% | 0.33 | 0.83% |
| 2025-09-23 | 13.70 | 13.70 | 13.20 | 13.44 | -1.75% | 0.50 | 1.27% |
| 2025-09-22 | 13.58 | 13.75 | 13.56 | 13.68 | +0.66% | 0.33 | 0.84% |
| 2025-09-19 | 13.86 | 13.90 | 13.53 | 13.59 | -1.95% | 0.55 | 1.38% |
| 2025-09-18 | 13.92 | 14.14 | 13.82 | 13.86 | -0.43% | 0.64 | 1.57% |