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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.91 | 11.92 | 10.90 | 11.92 | +9.96% | 4.27 | 18.42% |
| 2025-06-24 | 10.78 | 10.87 | 10.73 | 10.84 | +1.03% | 0.60 | 2.79% |
| 2025-06-23 | 10.40 | 10.77 | 10.38 | 10.73 | +2.19% | 0.62 | 2.89% |
| 2025-06-20 | 10.51 | 10.64 | 10.44 | 10.50 | -0.38% | 0.39 | 1.85% |
| 2025-06-19 | 10.78 | 10.84 | 10.49 | 10.54 | -2.14% | 0.69 | 3.26% |
| 2025-06-18 | 10.81 | 10.90 | 10.69 | 10.77 | -0.37% | 0.55 | 2.57% |
| 2025-06-17 | 10.92 | 11.03 | 10.77 | 10.81 | -1.01% | 0.58 | 2.67% |
| 2025-06-16 | 10.68 | 10.98 | 10.63 | 10.92 | +1.87% | 0.74 | 3.38% |
| 2025-06-13 | 11.03 | 11.03 | 10.68 | 10.72 | -2.63% | 1.03 | 4.76% |
| 2025-06-12 | 11.05 | 11.07 | 10.87 | 11.01 | -0.18% | 0.60 | 2.68% |
| 2025-06-11 | 10.98 | 11.12 | 10.97 | 11.03 | +0.54% | 0.84 | 3.74% |
| 2025-06-10 | 11.08 | 11.12 | 10.85 | 10.97 | -0.98% | 0.89 | 3.99% |
| 2025-06-09 | 10.99 | 11.15 | 10.93 | 11.08 | +1.35% | 0.91 | 4.07% |
| 2025-06-06 | 11.09 | 11.12 | 10.83 | 10.93 | -0.36% | 0.79 | 3.57% |
| 2025-06-05 | 11.29 | 11.32 | 10.95 | 10.97 | -2.80% | 1.26 | 5.60% |
| 2025-06-04 | 10.91 | 11.30 | 10.91 | 11.29 | +3.34% | 1.58 | 6.95% |
| 2025-06-03 | 10.66 | 10.93 | 10.62 | 10.92 | +1.37% | 0.61 | 2.78% |
| 2025-05-30 | 11.03 | 11.04 | 10.71 | 10.77 | -2.41% | 0.89 | 4.03% |
| 2025-05-29 | 10.94 | 11.05 | 10.73 | 11.04 | +0.81% | 1.09 | 4.90% |
| 2025-05-28 | 10.97 | 11.08 | 10.85 | 10.95 | -0.63% | 1.00 | 4.52% |