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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.66 | 13.42 | 12.61 | 13.11 | +3.23% | 2.94 | 11.21% |
| 2025-10-22 | 12.64 | 12.93 | 12.60 | 12.70 | -0.31% | 1.45 | 5.64% |
| 2025-10-21 | 12.65 | 12.75 | 12.37 | 12.74 | +0.24% | 1.72 | 6.83% |
| 2025-10-20 | 12.98 | 12.99 | 12.55 | 12.71 | -1.17% | 2.03 | 7.94% |
| 2025-10-17 | 12.29 | 13.20 | 12.21 | 12.86 | +4.13% | 3.37 | 13.11% |
| 2025-10-16 | 12.23 | 12.56 | 12.17 | 12.35 | +1.06% | 1.42 | 5.71% |
| 2025-10-15 | 12.32 | 12.40 | 12.07 | 12.22 | +0.83% | 1.46 | 5.94% |
| 2025-10-14 | 12.01 | 12.18 | 11.98 | 12.12 | +1.00% | 0.93 | 3.84% |
| 2025-10-13 | 11.70 | 12.05 | 11.63 | 12.00 | -0.25% | 0.78 | 3.24% |
| 2025-10-10 | 11.85 | 12.13 | 11.81 | 12.03 | +1.52% | 0.85 | 3.50% |
| 2025-10-09 | 12.03 | 12.03 | 11.70 | 11.85 | -0.67% | 0.84 | 3.55% |
| 2025-09-30 | 12.08 | 12.13 | 11.92 | 11.93 | -1.16% | 0.76 | 3.15% |
| 2025-09-29 | 12.17 | 12.19 | 11.76 | 12.07 | -0.49% | 0.90 | 3.75% |
| 2025-09-26 | 12.11 | 12.31 | 11.97 | 12.13 | +0.17% | 0.84 | 3.41% |
| 2025-09-25 | 12.23 | 12.35 | 12.10 | 12.11 | -0.82% | 0.79 | 3.24% |
| 2025-09-24 | 12.16 | 12.24 | 12.01 | 12.21 | +0.41% | 0.72 | 2.96% |
| 2025-09-23 | 12.30 | 12.33 | 11.80 | 12.16 | -1.22% | 1.19 | 4.94% |
| 2025-09-22 | 12.55 | 12.60 | 12.19 | 12.31 | -2.07% | 1.13 | 4.55% |
| 2025-09-19 | 12.80 | 12.83 | 12.50 | 12.57 | -1.10% | 0.88 | 3.47% |
| 2025-09-18 | 13.00 | 13.06 | 12.58 | 12.71 | -2.46% | 1.80 | 6.97% |