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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.62 | 12.93 | 12.50 | 12.64 | +0.16% | 2.76 | 10.82% |
| 2025-12-17 | 12.49 | 13.36 | 12.16 | 12.62 | +3.78% | 4.07 | 15.93% |
| 2025-12-16 | 12.01 | 12.76 | 11.99 | 12.16 | +1.25% | 2.07 | 8.37% |
| 2025-12-15 | 11.98 | 12.19 | 11.83 | 12.01 | +1.78% | 1.16 | 4.83% |
| 2025-12-12 | 12.16 | 12.22 | 11.74 | 11.80 | -2.96% | 1.19 | 4.97% |
| 2025-12-11 | 12.64 | 12.78 | 12.11 | 12.16 | -4.10% | 1.56 | 6.33% |
| 2025-12-10 | 13.08 | 13.33 | 12.66 | 12.68 | -2.61% | 1.83 | 7.07% |
| 2025-12-09 | 12.84 | 13.26 | 12.68 | 13.02 | +1.17% | 1.71 | 6.55% |
| 2025-12-08 | 13.20 | 13.20 | 12.70 | 12.87 | -1.30% | 1.59 | 6.15% |
| 2025-12-05 | 12.98 | 13.33 | 12.84 | 13.04 | +1.32% | 1.65 | 6.31% |
| 2025-12-04 | 13.42 | 13.60 | 12.87 | 12.87 | -5.09% | 1.80 | 6.83% |
| 2025-12-03 | 13.76 | 13.79 | 13.24 | 13.56 | -0.15% | 1.94 | 7.13% |
| 2025-12-02 | 13.35 | 13.72 | 13.20 | 13.58 | +1.34% | 1.82 | 6.72% |
| 2025-12-01 | 13.28 | 13.58 | 13.20 | 13.40 | +1.06% | 1.57 | 5.81% |
| 2025-11-28 | 13.09 | 13.28 | 12.83 | 13.26 | +2.08% | 1.69 | 6.42% |
| 2025-11-27 | 13.00 | 13.23 | 12.80 | 12.99 | +0.46% | 1.57 | 6.01% |
| 2025-11-26 | 12.87 | 13.12 | 12.79 | 12.93 | +0.47% | 1.33 | 5.14% |
| 2025-11-25 | 12.79 | 12.97 | 12.61 | 12.87 | +1.34% | 0.98 | 3.79% |
| 2025-11-24 | 12.89 | 13.18 | 12.52 | 12.70 | +0.16% | 1.08 | 4.22% |
| 2025-11-21 | 13.36 | 13.55 | 12.65 | 12.68 | -5.51% | 1.50 | 5.76% |