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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.16 | 16.16 | 15.91 | 16.12 | -0.37% | 0.97 | 4.64% |
| 2025-08-19 | 16.18 | 16.25 | 16.07 | 16.18 | -0.25% | 0.99 | 4.69% |
| 2025-08-18 | 16.22 | 16.29 | 16.12 | 16.22 | +0.31% | 1.29 | 6.12% |
| 2025-08-15 | 16.18 | 16.34 | 16.08 | 16.17 | +0.37% | 1.05 | 4.99% |
| 2025-08-14 | 16.63 | 16.63 | 16.03 | 16.11 | -3.13% | 1.39 | 6.56% |
| 2025-08-13 | 16.69 | 16.85 | 16.42 | 16.63 | -1.31% | 1.64 | 7.64% |
| 2025-08-12 | 16.73 | 17.28 | 16.53 | 16.85 | +1.44% | 2.71 | 12.31% |
| 2025-08-11 | 16.54 | 17.17 | 16.33 | 16.61 | +2.59% | 2.73 | 12.63% |
| 2025-08-08 | 16.05 | 16.37 | 15.96 | 16.19 | +0.62% | 1.23 | 5.88% |
| 2025-08-07 | 16.01 | 16.13 | 15.90 | 16.09 | +0.50% | 0.88 | 4.22% |
| 2025-08-06 | 16.05 | 16.05 | 15.86 | 16.01 | -0.31% | 0.76 | 3.65% |
| 2025-08-05 | 15.90 | 16.17 | 15.82 | 16.06 | +1.01% | 0.89 | 4.30% |
| 2025-08-04 | 15.74 | 15.91 | 15.60 | 15.90 | +0.44% | 0.58 | 2.84% |
| 2025-08-01 | 15.73 | 15.98 | 15.70 | 15.83 | +0.44% | 0.76 | 3.70% |
| 2025-07-31 | 16.23 | 16.23 | 15.65 | 15.76 | -2.41% | 1.05 | 5.12% |
| 2025-07-30 | 16.08 | 16.30 | 15.98 | 16.15 | +0.56% | 1.20 | 5.70% |
| 2025-07-29 | 16.25 | 16.27 | 15.85 | 16.06 | -1.17% | 1.11 | 5.33% |
| 2025-07-28 | 16.30 | 16.49 | 16.20 | 16.25 | -1.28% | 1.44 | 6.81% |
| 2025-07-25 | 16.26 | 16.66 | 16.06 | 16.46 | +2.11% | 2.72 | 12.78% |
| 2025-07-24 | 16.49 | 16.61 | 16.01 | 16.12 | -1.35% | 2.18 | 10.37% |