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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.25 | 12.29 | 12.10 | 12.26 | +1.16% | 0.61 | 2.47% |
| 2026-02-13 | 12.20 | 12.38 | 12.10 | 12.12 | -0.33% | 0.60 | 2.46% |
| 2026-02-12 | 12.41 | 12.62 | 12.14 | 12.16 | -2.01% | 1.14 | 4.59% |
| 2026-02-11 | 12.60 | 12.77 | 12.33 | 12.41 | -1.90% | 0.90 | 3.62% |
| 2026-02-10 | 12.65 | 12.83 | 12.46 | 12.65 | +0.72% | 1.08 | 4.21% |
| 2026-02-09 | 12.36 | 12.67 | 12.31 | 12.56 | +2.28% | 1.16 | 4.59% |
| 2026-02-06 | 12.37 | 12.45 | 12.19 | 12.28 | -1.05% | 0.72 | 2.90% |
| 2026-02-05 | 12.34 | 12.60 | 12.29 | 12.41 | +0.65% | 0.99 | 3.94% |
| 2026-02-04 | 12.15 | 12.41 | 12.10 | 12.33 | +1.73% | 0.79 | 3.22% |
| 2026-02-03 | 12.10 | 12.24 | 11.96 | 12.12 | +0.41% | 0.77 | 3.18% |
| 2026-02-02 | 12.08 | 12.38 | 11.98 | 12.07 | -0.17% | 1.04 | 4.22% |
| 2026-01-30 | 12.02 | 12.14 | 11.86 | 12.09 | +0.58% | 0.88 | 3.65% |
| 2026-01-29 | 11.93 | 12.10 | 11.72 | 12.02 | +0.75% | 1.01 | 4.19% |
| 2026-01-28 | 12.03 | 12.26 | 11.90 | 11.93 | -2.93% | 1.17 | 4.84% |
| 2026-01-27 | 12.45 | 12.55 | 12.06 | 12.29 | -1.44% | 0.99 | 4.04% |
| 2026-01-26 | 12.65 | 12.76 | 12.35 | 12.47 | -1.27% | 1.02 | 4.08% |
| 2026-01-23 | 12.61 | 12.67 | 12.54 | 12.63 | +0.32% | 0.85 | 3.35% |
| 2026-01-22 | 12.49 | 12.60 | 12.41 | 12.59 | +0.72% | 0.77 | 3.04% |
| 2026-01-21 | 12.39 | 12.53 | 12.22 | 12.50 | +0.40% | 0.84 | 3.38% |
| 2026-01-20 | 12.51 | 12.60 | 12.42 | 12.45 | -0.48% | 1.02 | 4.07% |