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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.18 | 13.30 | 12.75 | 13.30 | +3.50% | 0.70 | 4.15% |
| 2026-03-23 | 13.60 | 13.79 | 12.77 | 12.85 | -8.15% | 1.14 | 6.65% |
| 2026-03-20 | 14.56 | 14.59 | 13.96 | 13.99 | -3.45% | 0.81 | 4.41% |
| 2026-03-19 | 14.72 | 14.88 | 14.42 | 14.49 | -2.16% | 0.64 | 3.39% |
| 2026-03-18 | 14.81 | 14.84 | 14.60 | 14.81 | +0.20% | 0.59 | 3.11% |
| 2026-03-17 | 15.12 | 15.26 | 14.74 | 14.78 | -2.25% | 0.93 | 4.75% |
| 2026-03-16 | 15.08 | 15.38 | 14.91 | 15.12 | +1.07% | 1.14 | 5.80% |
| 2026-03-13 | 15.11 | 15.29 | 14.91 | 14.96 | -0.99% | 1.36 | 6.93% |
| 2026-03-12 | 15.36 | 15.40 | 15.05 | 15.11 | -0.59% | 1.43 | 7.26% |
| 2026-03-11 | 15.20 | 15.40 | 15.01 | 15.20 | +0.33% | 1.45 | 7.33% |
| 2026-03-10 | 15.13 | 15.39 | 15.06 | 15.15 | -0.85% | 1.58 | 7.99% |
| 2026-03-09 | 15.20 | 15.95 | 15.14 | 15.28 | +0.79% | 3.50 | 17.49% |
| 2026-03-06 | 14.08 | 15.51 | 14.04 | 15.16 | +7.52% | 3.48 | 17.69% |
| 2026-03-05 | 14.63 | 14.69 | 14.04 | 14.10 | -3.16% | 0.99 | 5.31% |
| 2026-03-04 | 14.80 | 14.88 | 14.48 | 14.56 | -0.95% | 0.86 | 4.55% |
| 2026-03-03 | 14.41 | 15.00 | 14.41 | 14.70 | +2.01% | 1.04 | 5.45% |
| 2026-03-02 | 14.60 | 14.83 | 14.35 | 14.41 | -2.64% | 0.56 | 2.98% |
| 2026-02-27 | 14.53 | 14.81 | 14.45 | 14.80 | +2.21% | 0.57 | 2.97% |
| 2026-02-26 | 14.55 | 14.71 | 14.39 | 14.48 | -0.41% | 0.37 | 1.98% |
| 2026-02-25 | 14.70 | 14.70 | 14.50 | 14.54 | -0.21% | 0.35 | 1.86% |