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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.00 | 14.05 | 13.91 | 13.92 | -0.29% | 0.49 | 1.20% |
| 2025-09-16 | 13.98 | 14.01 | 13.91 | 13.96 | -0.14% | 0.29 | 0.72% |
| 2025-09-15 | 14.06 | 14.09 | 13.86 | 13.98 | -0.85% | 0.45 | 1.11% |
| 2025-09-12 | 14.18 | 14.18 | 14.08 | 14.10 | -0.42% | 0.29 | 0.71% |
| 2025-09-11 | 14.08 | 14.16 | 13.88 | 14.16 | +0.50% | 0.39 | 0.94% |
| 2025-09-10 | 13.92 | 14.24 | 13.87 | 14.09 | +1.22% | 0.50 | 1.22% |
| 2025-09-09 | 14.02 | 14.08 | 13.87 | 13.92 | -1.00% | 0.44 | 1.07% |
| 2025-09-08 | 13.95 | 14.07 | 13.90 | 14.06 | +0.93% | 0.50 | 1.22% |
| 2025-09-05 | 13.89 | 13.96 | 13.69 | 13.93 | +0.29% | 0.47 | 1.16% |
| 2025-09-04 | 13.80 | 14.04 | 13.75 | 13.89 | +0.65% | 0.58 | 1.44% |
| 2025-09-03 | 14.10 | 14.13 | 13.76 | 13.80 | -2.27% | 0.51 | 1.26% |
| 2025-09-02 | 14.20 | 14.29 | 13.95 | 14.12 | -0.91% | 0.46 | 1.13% |
| 2025-09-01 | 14.20 | 14.33 | 14.00 | 14.25 | +0.21% | 0.53 | 1.28% |
| 2025-08-29 | 14.10 | 14.40 | 14.08 | 14.22 | +0.92% | 0.64 | 1.53% |
| 2025-08-28 | 14.16 | 14.32 | 13.80 | 14.09 | -0.56% | 0.79 | 1.92% |
| 2025-08-27 | 14.62 | 14.65 | 14.17 | 14.17 | -3.08% | 1.07 | 2.54% |
| 2025-08-26 | 14.61 | 14.69 | 14.58 | 14.62 | -0.41% | 0.49 | 1.16% |
| 2025-08-25 | 14.57 | 14.71 | 14.45 | 14.68 | +0.76% | 0.91 | 2.15% |
| 2025-08-22 | 14.61 | 14.67 | 14.39 | 14.57 | -0.34% | 0.81 | 1.93% |
| 2025-08-21 | 14.55 | 14.68 | 14.50 | 14.62 | +0.55% | 0.60 | 1.40% |