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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.16 | 15.44 | 15.01 | 15.21 | +0.33% | 0.89 | 4.53% |
| 2025-06-24 | 14.90 | 15.20 | 14.83 | 15.16 | +1.75% | 0.65 | 3.32% |
| 2025-06-23 | 14.70 | 14.93 | 14.54 | 14.90 | +0.95% | 0.59 | 3.04% |
| 2025-06-20 | 14.89 | 15.02 | 14.74 | 14.76 | -1.07% | 0.62 | 3.20% |
| 2025-06-19 | 15.30 | 15.41 | 14.87 | 14.92 | -2.86% | 1.02 | 5.20% |
| 2025-06-18 | 15.47 | 15.52 | 15.25 | 15.36 | -1.35% | 0.98 | 4.91% |
| 2025-06-17 | 16.13 | 16.24 | 15.55 | 15.57 | -3.35% | 1.70 | 8.28% |
| 2025-06-16 | 15.93 | 16.11 | 15.80 | 16.11 | +0.12% | 0.95 | 4.58% |
| 2025-06-13 | 16.46 | 16.46 | 15.91 | 16.09 | -3.54% | 1.73 | 8.26% |
| 2025-06-12 | 16.70 | 16.72 | 16.33 | 16.68 | -0.30% | 2.03 | 9.49% |
| 2025-06-11 | 16.18 | 16.86 | 16.07 | 16.73 | +2.89% | 3.26 | 15.10% |
| 2025-06-10 | 16.29 | 16.55 | 15.90 | 16.26 | -0.37% | 2.14 | 10.17% |
| 2025-06-09 | 15.88 | 16.50 | 15.78 | 16.32 | +1.62% | 2.04 | 9.66% |
| 2025-06-06 | 16.20 | 16.37 | 15.97 | 16.06 | -1.35% | 1.86 | 8.90% |
| 2025-06-05 | 16.40 | 16.86 | 16.20 | 16.28 | -2.05% | 2.29 | 10.77% |
| 2025-06-04 | 17.00 | 17.03 | 16.11 | 16.62 | -3.26% | 4.55 | 21.28% |
| 2025-06-03 | 16.17 | 18.02 | 16.17 | 17.18 | +4.88% | 6.35 | 28.44% |
| 2025-05-30 | 14.95 | 16.38 | 14.94 | 16.38 | +10.01% | 4.89 | 23.53% |
| 2025-05-29 | 14.75 | 14.89 | 14.58 | 14.89 | +0.92% | 0.76 | 3.97% |
| 2025-05-28 | 14.90 | 14.99 | 14.65 | 14.75 | -0.91% | 0.71 | 3.70% |