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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.36 | 14.61 | 14.32 | 14.57 | +2.03% | 0.41 | 2.17% |
| 2026-02-13 | 14.27 | 14.46 | 14.24 | 14.28 | -0.07% | 0.34 | 1.84% |
| 2026-02-12 | 14.60 | 14.60 | 14.22 | 14.29 | -1.58% | 0.43 | 2.33% |
| 2026-02-11 | 14.65 | 14.65 | 14.47 | 14.52 | -0.89% | 0.32 | 1.69% |
| 2026-02-10 | 14.82 | 14.86 | 14.54 | 14.65 | -0.95% | 0.50 | 2.62% |
| 2026-02-09 | 14.64 | 14.83 | 14.52 | 14.79 | +1.44% | 0.53 | 2.77% |
| 2026-02-06 | 14.59 | 14.80 | 14.44 | 14.58 | +0.34% | 0.51 | 2.69% |
| 2026-02-05 | 14.48 | 14.75 | 14.44 | 14.53 | -0.14% | 0.50 | 2.63% |
| 2026-02-04 | 14.46 | 14.57 | 14.30 | 14.55 | +0.62% | 0.65 | 3.46% |
| 2026-02-03 | 14.50 | 14.54 | 14.20 | 14.46 | +0.77% | 0.63 | 3.39% |
| 2026-02-02 | 14.55 | 14.73 | 14.22 | 14.35 | -3.11% | 1.12 | 5.92% |
| 2026-01-30 | 14.60 | 15.06 | 14.42 | 14.81 | +1.93% | 1.59 | 8.27% |
| 2026-01-29 | 14.23 | 14.74 | 14.17 | 14.53 | +1.47% | 1.08 | 5.74% |
| 2026-01-28 | 13.99 | 14.65 | 13.92 | 14.32 | +2.51% | 1.07 | 5.79% |
| 2026-01-27 | 14.33 | 14.33 | 13.77 | 13.97 | -2.51% | 0.58 | 3.21% |
| 2026-01-26 | 14.35 | 14.35 | 14.11 | 14.33 | +0.49% | 0.50 | 2.72% |
| 2026-01-23 | 14.21 | 14.29 | 14.17 | 14.26 | +0.28% | 0.37 | 2.03% |
| 2026-01-22 | 14.13 | 14.23 | 14.01 | 14.22 | +0.71% | 0.38 | 2.10% |
| 2026-01-21 | 14.22 | 14.22 | 14.01 | 14.12 | -0.56% | 0.32 | 1.77% |
| 2026-01-20 | 14.12 | 14.26 | 14.08 | 14.20 | +0.57% | 0.45 | 2.44% |