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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.79 | 11.12 | 10.79 | 11.02 | +2.48% | 1.49 | 6.68% |
| 2025-05-26 | 10.64 | 10.79 | 10.48 | 10.75 | +1.77% | 0.72 | 3.31% |
| 2025-05-23 | 10.83 | 10.90 | 10.57 | 10.57 | -2.19% | 0.98 | 4.52% |
| 2025-05-22 | 11.12 | 11.24 | 10.78 | 10.80 | -2.84% | 1.19 | 5.35% |
| 2025-05-21 | 11.37 | 11.64 | 11.09 | 11.12 | -2.17% | 1.49 | 6.51% |
| 2025-05-20 | 11.15 | 11.44 | 11.08 | 11.37 | +2.22% | 1.85 | 8.06% |
| 2025-05-19 | 10.75 | 11.13 | 10.75 | 11.12 | +2.83% | 1.39 | 6.20% |
| 2025-05-16 | 10.76 | 10.84 | 10.67 | 10.81 | -0.54% | 0.81 | 3.68% |
| 2025-05-15 | 10.75 | 10.96 | 10.69 | 10.87 | +0.36% | 1.09 | 4.93% |
| 2025-05-14 | 10.77 | 10.85 | 10.68 | 10.83 | 0.00% | 0.70 | 3.21% |
| 2025-05-13 | 10.87 | 11.00 | 10.79 | 10.83 | -0.18% | 0.94 | 4.24% |
| 2025-05-12 | 10.92 | 10.97 | 10.73 | 10.85 | -0.54% | 0.99 | 4.51% |
| 2025-05-09 | 11.05 | 11.13 | 10.80 | 10.91 | -1.25% | 1.33 | 5.97% |
| 2025-05-08 | 10.80 | 11.09 | 10.63 | 11.05 | +2.28% | 1.87 | 8.40% |
| 2025-05-07 | 10.77 | 10.89 | 10.70 | 10.80 | +1.01% | 1.35 | 6.15% |
| 2025-05-06 | 10.51 | 10.70 | 10.48 | 10.69 | +2.36% | 1.14 | 5.29% |