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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.27 | 17.57 | 16.24 | 16.34 | +2.32% | 3.89 | 17.99% |
| 2025-07-22 | 15.67 | 16.16 | 15.35 | 15.97 | +1.91% | 1.73 | 8.46% |
| 2025-07-21 | 15.18 | 15.79 | 15.18 | 15.67 | +2.62% | 1.15 | 5.70% |
| 2025-07-18 | 15.26 | 15.29 | 15.17 | 15.27 | +0.07% | 0.49 | 2.48% |
| 2025-07-17 | 15.36 | 15.48 | 15.17 | 15.26 | -0.52% | 0.65 | 3.26% |
| 2025-07-16 | 15.20 | 15.35 | 15.10 | 15.34 | +0.99% | 0.67 | 3.39% |
| 2025-07-15 | 15.56 | 15.59 | 15.05 | 15.19 | -2.19% | 1.12 | 5.68% |
| 2025-07-14 | 15.70 | 15.77 | 15.36 | 15.53 | -4.49% | 1.76 | 8.73% |
| 2025-07-11 | 16.09 | 16.60 | 15.84 | 16.26 | +0.93% | 2.14 | 10.21% |
| 2025-07-10 | 16.29 | 16.57 | 15.95 | 16.11 | +0.75% | 1.91 | 9.07% |
| 2025-07-09 | 15.98 | 16.32 | 15.90 | 15.99 | +0.76% | 1.93 | 9.19% |
| 2025-07-08 | 15.72 | 15.90 | 15.60 | 15.87 | -0.25% | 1.24 | 6.07% |
| 2025-07-07 | 15.91 | 15.95 | 15.62 | 15.91 | -0.50% | 1.13 | 5.49% |
| 2025-07-04 | 15.66 | 16.20 | 15.52 | 15.99 | +2.11% | 1.93 | 9.33% |
| 2025-07-03 | 15.78 | 15.91 | 15.54 | 15.66 | +0.38% | 1.59 | 7.78% |
| 2025-07-02 | 15.18 | 15.61 | 15.15 | 15.60 | +2.56% | 1.85 | 9.18% |
| 2025-07-01 | 15.27 | 15.27 | 15.14 | 15.21 | -0.20% | 0.58 | 2.92% |
| 2025-06-30 | 15.15 | 15.24 | 15.01 | 15.24 | +0.59% | 0.63 | 3.19% |
| 2025-06-27 | 15.13 | 15.28 | 15.08 | 15.15 | +0.20% | 0.55 | 2.79% |
| 2025-06-26 | 15.21 | 15.24 | 15.04 | 15.12 | -0.59% | 0.59 | 2.98% |