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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.68 | 15.04 | 14.61 | 14.89 | +0.77% | 0.92 | 4.75% |
| 2025-05-26 | 14.59 | 14.80 | 14.51 | 14.78 | +1.32% | 0.91 | 4.77% |
| 2025-05-23 | 14.98 | 15.12 | 14.58 | 14.58 | -2.33% | 1.01 | 5.21% |
| 2025-05-22 | 15.36 | 15.36 | 14.88 | 14.93 | -3.27% | 1.37 | 6.95% |
| 2025-05-21 | 15.64 | 15.72 | 15.37 | 15.44 | -2.30% | 1.50 | 7.41% |
| 2025-05-20 | 15.65 | 15.82 | 15.47 | 15.80 | +1.69% | 2.36 | 11.56% |
| 2025-05-19 | 15.03 | 16.03 | 14.99 | 15.54 | +5.66% | 2.96 | 14.65% |
| 2025-05-16 | 15.04 | 15.11 | 14.54 | 14.71 | -3.63% | 2.01 | 10.46% |
| 2025-05-15 | 14.71 | 15.57 | 14.71 | 15.26 | +4.43% | 3.45 | 17.42% |
| 2025-05-14 | 14.58 | 14.62 | 14.43 | 14.61 | +0.54% | 0.62 | 3.27% |
| 2025-05-13 | 14.63 | 14.72 | 14.48 | 14.53 | -0.58% | 0.70 | 3.71% |
| 2025-05-12 | 14.66 | 14.75 | 14.48 | 14.62 | -0.39% | 0.85 | 4.48% |
| 2025-05-09 | 14.94 | 15.03 | 14.65 | 14.68 | -1.71% | 0.97 | 5.02% |
| 2025-05-08 | 14.85 | 14.95 | 14.66 | 14.93 | -0.19% | 0.95 | 4.92% |
| 2025-05-07 | 15.00 | 15.04 | 14.73 | 14.96 | +0.67% | 1.48 | 7.65% |
| 2025-05-06 | 14.72 | 14.87 | 14.63 | 14.86 | +2.30% | 1.02 | 5.28% |