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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.55 | 16.09 | 14.65 | 14.67 | -5.60% | 4.07 | 20.57% |
| 2026-04-21 | 14.09 | 15.54 | 14.06 | 15.54 | +9.98% | 2.22 | 11.34% |
| 2026-04-20 | 14.13 | 14.29 | 13.96 | 14.13 | 0.00% | 0.42 | 2.30% |
| 2026-04-17 | 14.37 | 14.43 | 14.06 | 14.13 | -1.67% | 0.43 | 2.32% |
| 2026-04-16 | 14.39 | 14.42 | 14.10 | 14.37 | -0.14% | 0.52 | 2.80% |
| 2026-04-15 | 14.28 | 14.48 | 14.12 | 14.39 | +0.84% | 0.73 | 3.92% |
| 2026-04-14 | 14.08 | 14.30 | 13.83 | 14.27 | +1.71% | 0.82 | 4.49% |
| 2026-04-13 | 13.79 | 14.23 | 13.70 | 14.03 | +2.11% | 0.72 | 3.95% |
| 2026-04-10 | 13.83 | 13.90 | 13.66 | 13.74 | -0.22% | 0.31 | 1.74% |
| 2026-04-09 | 13.88 | 14.10 | 13.73 | 13.77 | -1.22% | 0.40 | 2.22% |
| 2026-04-08 | 13.99 | 14.00 | 13.75 | 13.94 | +1.01% | 0.50 | 2.77% |
| 2026-04-07 | 13.13 | 13.92 | 13.02 | 13.80 | +4.94% | 0.80 | 4.52% |
| 2026-04-03 | 13.87 | 13.87 | 13.05 | 13.15 | -5.60% | 0.71 | 4.12% |
| 2026-04-02 | 13.74 | 14.15 | 13.67 | 13.93 | +1.90% | 0.78 | 4.30% |
| 2026-04-01 | 13.68 | 13.75 | 13.49 | 13.67 | +1.26% | 0.35 | 1.95% |
| 2026-03-31 | 13.81 | 14.00 | 13.46 | 13.50 | -2.24% | 0.41 | 2.27% |
| 2026-03-30 | 13.53 | 13.86 | 13.42 | 13.81 | +1.17% | 0.47 | 2.63% |
| 2026-03-27 | 13.30 | 13.71 | 13.20 | 13.65 | +2.32% | 0.44 | 2.51% |
| 2026-03-26 | 13.45 | 13.63 | 13.21 | 13.34 | -0.74% | 0.45 | 2.61% |
| 2026-03-25 | 13.31 | 13.62 | 13.23 | 13.44 | +1.05% | 0.61 | 3.51% |