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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.86 | 17.39 | 14.28 | 14.40 | -9.21% | 11.62 | 36.68% |
| 2025-08-19 | 14.54 | 15.86 | 14.26 | 15.86 | +9.99% | 5.45 | 17.77% |
| 2025-08-18 | 14.10 | 15.00 | 13.81 | 14.42 | -0.96% | 6.05 | 21.03% |
| 2025-08-15 | 14.70 | 15.31 | 14.18 | 14.56 | -5.45% | 7.59 | 25.62% |
| 2025-08-14 | 14.21 | 15.68 | 13.60 | 15.40 | +2.33% | 11.11 | 37.88% |
| 2025-08-13 | 15.05 | 15.05 | 14.21 | 15.05 | +10.01% | 7.75 | 26.14% |
| 2025-08-12 | 12.60 | 13.68 | 12.56 | 13.68 | +9.97% | 7.33 | 27.85% |
| 2025-08-11 | 11.41 | 12.44 | 11.26 | 12.44 | +9.99% | 5.01 | 20.80% |
| 2025-08-08 | 11.24 | 11.43 | 11.18 | 11.31 | +0.62% | 0.87 | 3.85% |
| 2025-08-07 | 11.15 | 11.27 | 11.12 | 11.24 | +0.81% | 0.75 | 3.33% |
| 2025-08-06 | 11.18 | 11.19 | 11.10 | 11.15 | -0.09% | 0.39 | 1.74% |
| 2025-08-05 | 11.14 | 11.18 | 11.10 | 11.16 | +0.45% | 0.38 | 1.70% |
| 2025-08-04 | 10.99 | 11.12 | 10.91 | 11.11 | +0.73% | 0.43 | 1.94% |
| 2025-08-01 | 11.00 | 11.09 | 10.95 | 11.03 | +0.55% | 0.43 | 1.96% |
| 2025-07-31 | 11.21 | 11.23 | 10.95 | 10.97 | -2.14% | 0.81 | 3.65% |
| 2025-07-30 | 11.11 | 11.23 | 11.07 | 11.21 | +0.90% | 0.76 | 3.39% |
| 2025-07-29 | 11.19 | 11.28 | 11.02 | 11.11 | -0.63% | 0.66 | 2.99% |
| 2025-07-28 | 11.26 | 11.26 | 11.16 | 11.18 | -0.45% | 0.54 | 2.39% |
| 2025-07-25 | 11.30 | 11.34 | 11.16 | 11.23 | -0.27% | 0.67 | 2.96% |
| 2025-07-24 | 11.15 | 11.26 | 11.15 | 11.26 | +1.17% | 0.69 | 3.06% |