湘佳股份 sz.002982
13.23
-1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.46 | 13.50 | 13.04 | 13.23 | -1.71% | 0.44 | 2.53% |
| 2026-05-22 | 13.47 | 13.54 | 13.19 | 13.46 | +0.22% | 0.48 | 2.78% |
| 2026-05-21 | 13.77 | 13.90 | 13.31 | 13.43 | -1.90% | 0.50 | 2.80% |
| 2026-05-20 | 13.96 | 13.99 | 13.53 | 13.69 | -1.30% | 0.39 | 2.20% |
| 2026-05-19 | 13.99 | 14.19 | 13.59 | 13.87 | -0.22% | 0.63 | 3.52% |
| 2026-05-18 | 14.03 | 14.10 | 13.59 | 13.90 | -1.42% | 0.67 | 3.74% |
| 2026-05-15 | 14.39 | 14.40 | 13.81 | 14.10 | -2.62% | 0.93 | 5.09% |
| 2026-05-14 | 14.05 | 14.64 | 13.88 | 14.48 | +3.65% | 1.18 | 6.31% |
| 2026-05-13 | 14.15 | 14.21 | 13.88 | 13.97 | -0.78% | 0.51 | 2.82% |
| 2026-05-12 | 14.57 | 14.58 | 14.02 | 14.08 | -3.43% | 0.67 | 3.61% |
| 2026-05-11 | 14.57 | 14.63 | 14.39 | 14.58 | +0.41% | 0.64 | 3.41% |
| 2026-05-08 | 14.48 | 14.69 | 14.34 | 14.52 | +1.04% | 0.61 | 3.26% |
| 2026-05-07 | 14.65 | 14.71 | 14.31 | 14.37 | -1.71% | 0.76 | 4.03% |
| 2026-05-06 | 14.60 | 14.71 | 14.47 | 14.62 | +0.83% | 0.82 | 4.35% |
| 2026-04-30 | 14.28 | 14.62 | 14.18 | 14.50 | +1.47% | 0.87 | 4.60% |
| 2026-04-29 | 13.96 | 14.50 | 13.95 | 14.29 | +1.20% | 1.05 | 5.62% |
| 2026-04-28 | 13.92 | 14.26 | 13.80 | 14.12 | +1.15% | 1.25 | 6.81% |
| 2026-04-27 | 13.94 | 14.13 | 13.73 | 13.96 | -0.36% | 1.30 | 7.20% |
| 2026-04-24 | 14.30 | 14.54 | 13.91 | 14.01 | -2.44% | 1.67 | 9.04% |
| 2026-04-23 | 14.57 | 14.80 | 14.17 | 14.36 | -2.11% | 2.26 | 12.05% |