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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.18 | 11.26 | 11.12 | 11.13 | -0.45% | 0.75 | 3.36% |
| 2025-07-22 | 11.18 | 11.20 | 11.08 | 11.18 | -0.09% | 0.67 | 2.99% |
| 2025-07-21 | 11.08 | 11.20 | 11.05 | 11.19 | +0.90% | 0.68 | 3.04% |
| 2025-07-18 | 11.11 | 11.17 | 11.01 | 11.09 | -0.27% | 0.60 | 2.70% |
| 2025-07-17 | 11.17 | 11.31 | 11.05 | 11.12 | +0.27% | 0.86 | 3.84% |
| 2025-07-16 | 10.98 | 11.15 | 10.95 | 11.09 | +1.09% | 0.98 | 4.44% |
| 2025-07-15 | 11.25 | 11.30 | 10.73 | 10.97 | -5.51% | 2.26 | 10.33% |
| 2025-07-14 | 11.61 | 11.66 | 11.52 | 11.61 | 0.00% | 0.79 | 3.38% |
| 2025-07-11 | 11.70 | 11.71 | 11.51 | 11.61 | -0.77% | 1.11 | 4.79% |
| 2025-07-10 | 11.59 | 11.70 | 11.54 | 11.70 | +0.95% | 1.23 | 5.27% |
| 2025-07-09 | 11.99 | 12.00 | 11.57 | 11.59 | -3.34% | 2.30 | 9.80% |
| 2025-07-08 | 12.01 | 12.05 | 11.80 | 11.99 | -1.56% | 2.50 | 10.49% |
| 2025-07-07 | 11.82 | 12.18 | 11.76 | 12.18 | +3.40% | 3.30 | 13.78% |
| 2025-07-04 | 11.59 | 12.05 | 11.44 | 11.78 | +1.64% | 3.65 | 15.43% |
| 2025-07-03 | 11.55 | 11.60 | 11.43 | 11.59 | -0.17% | 1.44 | 6.23% |
| 2025-07-02 | 11.50 | 11.84 | 11.44 | 11.61 | +0.61% | 2.71 | 11.62% |
| 2025-07-01 | 11.59 | 11.64 | 11.33 | 11.54 | -0.43% | 1.96 | 8.52% |
| 2025-06-30 | 11.63 | 11.67 | 11.50 | 11.59 | -0.86% | 2.27 | 9.79% |
| 2025-06-27 | 11.66 | 11.83 | 11.53 | 11.69 | -3.23% | 3.54 | 15.16% |
| 2025-06-26 | 11.92 | 12.46 | 11.40 | 12.08 | +1.34% | 6.18 | 26.24% |