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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.15 | 12.51 | 12.10 | 12.51 | +2.54% | 1.33 | 5.35% |
| 2026-01-16 | 12.39 | 12.45 | 12.16 | 12.20 | -1.53% | 0.94 | 3.82% |
| 2026-01-15 | 12.30 | 12.50 | 12.22 | 12.39 | +0.41% | 1.05 | 4.24% |
| 2026-01-14 | 12.24 | 12.43 | 12.15 | 12.34 | +0.82% | 1.24 | 5.02% |
| 2026-01-13 | 12.51 | 12.64 | 12.22 | 12.24 | -2.08% | 1.34 | 5.39% |
| 2026-01-12 | 12.31 | 12.53 | 12.25 | 12.50 | +1.46% | 1.33 | 5.33% |
| 2026-01-09 | 12.26 | 12.33 | 12.13 | 12.32 | +0.49% | 1.28 | 5.21% |
| 2026-01-08 | 12.07 | 12.36 | 11.95 | 12.26 | +1.66% | 1.35 | 5.53% |
| 2026-01-07 | 12.13 | 12.17 | 11.91 | 12.06 | -0.58% | 1.11 | 4.61% |
| 2026-01-06 | 12.06 | 12.16 | 12.00 | 12.13 | +0.92% | 1.03 | 4.25% |
| 2026-01-05 | 12.06 | 12.13 | 11.96 | 12.02 | -0.25% | 0.98 | 4.06% |
| 2025-12-31 | 12.02 | 12.09 | 11.81 | 12.05 | +0.58% | 0.99 | 4.12% |
| 2025-12-30 | 12.10 | 12.16 | 11.88 | 11.98 | -1.72% | 1.06 | 4.41% |
| 2025-12-29 | 12.43 | 12.44 | 12.00 | 12.19 | -1.69% | 1.32 | 5.42% |
| 2025-12-26 | 12.45 | 12.53 | 12.36 | 12.40 | -0.32% | 1.15 | 4.59% |
| 2025-12-25 | 12.71 | 12.77 | 12.33 | 12.44 | -2.05% | 1.62 | 6.45% |
| 2025-12-24 | 12.81 | 12.89 | 12.54 | 12.70 | -0.63% | 1.37 | 5.37% |
| 2025-12-23 | 13.30 | 13.34 | 12.76 | 12.78 | -2.96% | 1.85 | 7.13% |
| 2025-12-22 | 13.26 | 13.35 | 13.09 | 13.17 | -0.68% | 2.14 | 8.09% |
| 2025-12-19 | 12.60 | 13.26 | 12.37 | 13.26 | +4.91% | 3.27 | 12.56% |