桂发祥 sz.002820
10.66
-1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.76 | 10.97 | 10.60 | 10.66 | -1.02% | 0.61 | 2.81% |
| 2026-05-22 | 10.70 | 10.88 | 10.47 | 10.77 | +0.65% | 0.75 | 3.51% |
| 2026-05-21 | 11.16 | 11.26 | 10.59 | 10.70 | -4.12% | 0.54 | 2.47% |
| 2026-05-20 | 11.33 | 11.37 | 11.07 | 11.16 | -1.50% | 0.34 | 1.50% |
| 2026-05-19 | 11.37 | 11.53 | 11.17 | 11.33 | -0.35% | 0.50 | 2.18% |
| 2026-05-18 | 11.35 | 11.39 | 11.09 | 11.37 | +1.25% | 0.52 | 2.30% |
| 2026-05-15 | 11.39 | 11.43 | 11.09 | 11.23 | -1.75% | 0.58 | 2.55% |
| 2026-05-14 | 11.51 | 11.57 | 11.35 | 11.43 | -0.69% | 0.46 | 2.02% |
| 2026-05-13 | 11.67 | 11.72 | 11.43 | 11.51 | -0.95% | 0.58 | 2.52% |
| 2026-05-12 | 11.70 | 11.85 | 11.57 | 11.62 | -0.43% | 0.62 | 2.66% |
| 2026-05-11 | 11.78 | 11.82 | 11.54 | 11.67 | +0.34% | 0.66 | 2.84% |
| 2026-05-08 | 11.52 | 11.70 | 11.43 | 11.63 | +0.95% | 0.58 | 2.47% |
| 2026-05-07 | 11.64 | 11.88 | 11.46 | 11.52 | -0.86% | 1.29 | 5.52% |
| 2026-05-06 | 11.51 | 11.88 | 11.49 | 11.62 | +1.13% | 1.32 | 5.64% |
| 2026-04-30 | 11.21 | 11.64 | 11.21 | 11.49 | +2.96% | 1.20 | 5.19% |
| 2026-04-29 | 10.81 | 11.25 | 10.76 | 11.16 | +4.59% | 0.91 | 4.09% |
| 2026-04-28 | 10.62 | 10.80 | 10.53 | 10.67 | +0.19% | 0.61 | 2.85% |
| 2026-04-27 | 10.43 | 10.70 | 10.22 | 10.65 | +2.50% | 0.54 | 2.58% |
| 2026-04-24 | 10.30 | 10.44 | 10.18 | 10.39 | +0.39% | 0.38 | 1.85% |
| 2026-04-23 | 10.27 | 10.45 | 10.17 | 10.35 | +0.58% | 0.45 | 2.17% |