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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.30 | 10.68 | 10.20 | 10.68 | +5.95% | 0.84 | 4.02% |
| 2026-03-23 | 10.50 | 10.57 | 9.99 | 10.08 | -5.79% | 1.03 | 4.99% |
| 2026-03-20 | 11.31 | 11.35 | 10.66 | 10.70 | -4.55% | 0.97 | 4.43% |
| 2026-03-19 | 11.56 | 11.62 | 11.16 | 11.21 | -3.20% | 0.55 | 2.42% |
| 2026-03-18 | 11.50 | 11.61 | 11.34 | 11.58 | +1.05% | 0.44 | 1.91% |
| 2026-03-17 | 11.76 | 11.86 | 11.42 | 11.46 | -2.05% | 0.52 | 2.23% |
| 2026-03-16 | 11.59 | 11.82 | 11.55 | 11.70 | +0.86% | 0.48 | 2.05% |
| 2026-03-13 | 11.59 | 11.76 | 11.52 | 11.60 | +0.09% | 0.42 | 1.80% |
| 2026-03-12 | 11.86 | 11.96 | 11.54 | 11.59 | -2.11% | 0.47 | 2.01% |
| 2026-03-11 | 11.95 | 12.00 | 11.77 | 11.84 | -0.75% | 0.43 | 1.80% |
| 2026-03-10 | 11.73 | 11.98 | 11.67 | 11.93 | +2.76% | 0.56 | 2.36% |
| 2026-03-09 | 11.59 | 11.75 | 11.50 | 11.61 | -1.11% | 0.50 | 2.15% |
| 2026-03-06 | 11.25 | 11.75 | 11.22 | 11.74 | +3.89% | 0.67 | 2.89% |
| 2026-03-05 | 11.44 | 11.54 | 11.27 | 11.30 | +0.27% | 0.47 | 2.06% |
| 2026-03-04 | 11.27 | 11.43 | 11.01 | 11.27 | -0.88% | 0.68 | 3.03% |
| 2026-03-03 | 11.72 | 11.85 | 11.36 | 11.37 | -2.99% | 0.80 | 3.41% |
| 2026-03-02 | 12.09 | 12.11 | 11.64 | 11.72 | -4.01% | 0.93 | 3.92% |
| 2026-02-27 | 12.29 | 12.34 | 12.14 | 12.21 | -0.25% | 0.55 | 2.24% |
| 2026-02-26 | 12.44 | 12.63 | 12.24 | 12.24 | -1.29% | 0.69 | 2.76% |
| 2026-02-25 | 12.32 | 12.47 | 12.25 | 12.40 | +1.14% | 0.63 | 2.54% |