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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.40 | 10.43 | 10.24 | 10.29 | -1.06% | 0.33 | 1.57% |
| 2026-04-21 | 10.55 | 10.58 | 10.32 | 10.40 | -0.95% | 0.50 | 2.41% |
| 2026-04-20 | 10.38 | 10.51 | 10.31 | 10.50 | +0.96% | 0.40 | 1.92% |
| 2026-04-17 | 10.45 | 10.50 | 10.26 | 10.40 | -0.76% | 0.42 | 2.02% |
| 2026-04-16 | 10.20 | 10.52 | 10.14 | 10.48 | +2.85% | 0.63 | 3.04% |
| 2026-04-15 | 10.35 | 10.35 | 10.14 | 10.19 | -0.78% | 0.41 | 1.98% |
| 2026-04-14 | 10.43 | 10.48 | 10.13 | 10.27 | -0.87% | 0.53 | 2.58% |
| 2026-04-13 | 10.24 | 10.38 | 10.18 | 10.36 | -0.10% | 0.44 | 2.12% |
| 2026-04-10 | 10.37 | 10.50 | 10.28 | 10.37 | +0.88% | 0.66 | 3.16% |
| 2026-04-09 | 10.59 | 10.67 | 10.21 | 10.28 | -3.02% | 0.81 | 3.88% |
| 2026-04-08 | 10.57 | 10.71 | 10.41 | 10.60 | +2.91% | 1.07 | 5.01% |
| 2026-04-07 | 10.11 | 10.32 | 9.67 | 10.30 | +1.38% | 1.27 | 6.31% |
| 2026-04-03 | 10.83 | 10.84 | 10.10 | 10.16 | -5.93% | 0.66 | 3.17% |
| 2026-04-02 | 10.93 | 11.04 | 10.61 | 10.80 | -1.19% | 0.59 | 2.73% |
| 2026-04-01 | 11.16 | 11.19 | 10.84 | 10.93 | -0.09% | 0.61 | 2.76% |
| 2026-03-31 | 11.16 | 11.28 | 10.92 | 10.94 | -1.26% | 0.48 | 2.14% |
| 2026-03-30 | 10.97 | 11.18 | 10.88 | 11.08 | +0.45% | 0.44 | 1.99% |
| 2026-03-27 | 10.74 | 11.04 | 10.65 | 11.03 | +2.13% | 0.49 | 2.22% |
| 2026-03-26 | 10.91 | 11.08 | 10.72 | 10.80 | -0.83% | 0.46 | 2.10% |
| 2026-03-25 | 10.75 | 10.92 | 10.70 | 10.89 | +1.97% | 0.65 | 3.00% |