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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.85 | 13.95 | 13.26 | 13.42 | -2.04% | 1.45 | 5.35% |
| 2025-11-19 | 13.88 | 14.10 | 13.66 | 13.70 | -1.08% | 1.24 | 4.45% |
| 2025-11-18 | 14.14 | 14.28 | 13.73 | 13.85 | -1.63% | 1.57 | 5.64% |
| 2025-11-17 | 13.92 | 14.24 | 13.92 | 14.08 | +0.57% | 1.85 | 6.54% |
| 2025-11-14 | 14.39 | 14.59 | 14.00 | 14.00 | -2.64% | 2.47 | 8.64% |
| 2025-11-13 | 14.16 | 14.45 | 13.90 | 14.38 | +0.56% | 3.65 | 12.82% |
| 2025-11-12 | 14.64 | 14.85 | 14.25 | 14.30 | -2.26% | 3.94 | 13.60% |
| 2025-11-11 | 14.20 | 15.58 | 14.10 | 14.63 | +2.09% | 6.49 | 21.91% |
| 2025-11-10 | 13.65 | 14.61 | 13.48 | 14.33 | +4.98% | 4.84 | 17.04% |
| 2025-11-07 | 13.60 | 13.92 | 13.39 | 13.65 | +1.41% | 3.10 | 11.28% |
| 2025-11-06 | 13.52 | 13.59 | 13.17 | 13.46 | -0.44% | 1.91 | 7.09% |
| 2025-11-05 | 13.30 | 13.73 | 13.18 | 13.52 | +2.35% | 3.13 | 11.53% |
| 2025-11-04 | 13.19 | 13.33 | 13.05 | 13.21 | +0.15% | 1.82 | 6.85% |
| 2025-11-03 | 12.80 | 13.25 | 12.80 | 13.19 | +3.05% | 2.01 | 7.62% |
| 2025-10-31 | 12.37 | 12.91 | 12.33 | 12.80 | +3.90% | 1.74 | 6.83% |
| 2025-10-30 | 12.52 | 12.70 | 12.30 | 12.32 | -1.83% | 1.03 | 4.11% |
| 2025-10-29 | 12.85 | 12.85 | 12.40 | 12.55 | -3.39% | 1.78 | 7.04% |
| 2025-10-28 | 12.79 | 13.04 | 12.70 | 12.99 | +1.48% | 1.59 | 6.16% |
| 2025-10-27 | 12.68 | 12.95 | 12.58 | 12.80 | +0.87% | 1.49 | 5.80% |
| 2025-10-24 | 13.07 | 13.07 | 12.67 | 12.69 | -3.20% | 1.88 | 7.29% |