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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.27 | 13.55 | 13.01 | 13.03 | -1.73% | 2.28 | 8.60% |
| 2025-09-16 | 13.10 | 13.40 | 12.93 | 13.26 | +2.00% | 2.09 | 7.89% |
| 2025-09-15 | 13.07 | 13.36 | 12.96 | 13.00 | +0.23% | 1.70 | 6.46% |
| 2025-09-12 | 13.15 | 13.46 | 12.95 | 12.97 | -1.37% | 1.91 | 7.26% |
| 2025-09-11 | 13.30 | 13.35 | 12.89 | 13.15 | -1.79% | 2.21 | 8.43% |
| 2025-09-10 | 13.15 | 13.58 | 13.00 | 13.39 | +0.53% | 2.80 | 10.46% |
| 2025-09-09 | 12.97 | 13.47 | 12.90 | 13.32 | +2.70% | 3.24 | 12.19% |
| 2025-09-08 | 12.85 | 13.10 | 12.83 | 12.97 | +0.70% | 1.56 | 5.97% |
| 2025-09-05 | 13.00 | 13.13 | 12.43 | 12.88 | -0.92% | 2.38 | 9.31% |
| 2025-09-04 | 12.30 | 13.30 | 12.26 | 13.00 | +6.12% | 3.89 | 15.03% |
| 2025-09-03 | 12.83 | 12.92 | 12.20 | 12.25 | -4.45% | 1.81 | 7.22% |
| 2025-09-02 | 13.19 | 13.38 | 12.75 | 12.82 | -2.81% | 2.14 | 8.26% |
| 2025-09-01 | 12.83 | 13.30 | 12.81 | 13.19 | +1.77% | 2.86 | 10.81% |
| 2025-08-29 | 13.09 | 13.50 | 12.96 | 12.96 | -2.26% | 2.92 | 11.02% |
| 2025-08-28 | 13.62 | 13.90 | 12.85 | 13.26 | -0.82% | 3.97 | 14.80% |
| 2025-08-27 | 13.77 | 13.98 | 13.30 | 13.37 | -2.90% | 3.48 | 12.71% |
| 2025-08-26 | 13.65 | 14.12 | 13.52 | 13.77 | +0.15% | 4.08 | 14.74% |
| 2025-08-25 | 13.38 | 14.14 | 13.30 | 13.75 | +3.46% | 4.96 | 18.05% |
| 2025-08-22 | 13.27 | 13.40 | 12.91 | 13.29 | +0.53% | 4.34 | 16.46% |
| 2025-08-21 | 13.89 | 14.45 | 13.01 | 13.22 | -8.19% | 6.84 | 24.90% |