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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.89 | 14.12 | 13.84 | 14.12 | +1.88% | 0.54 | 2.98% |
| 2026-01-16 | 14.00 | 14.01 | 13.75 | 13.86 | -0.79% | 0.40 | 2.21% |
| 2026-01-15 | 13.94 | 14.02 | 13.77 | 13.97 | +0.58% | 0.34 | 1.88% |
| 2026-01-14 | 14.00 | 14.04 | 13.76 | 13.89 | -0.22% | 0.49 | 2.69% |
| 2026-01-13 | 14.11 | 14.14 | 13.89 | 13.92 | -1.21% | 0.43 | 2.39% |
| 2026-01-12 | 14.00 | 14.10 | 13.89 | 14.09 | +0.79% | 0.46 | 2.53% |
| 2026-01-09 | 13.83 | 13.98 | 13.76 | 13.98 | +1.45% | 0.34 | 1.87% |
| 2026-01-08 | 13.65 | 13.83 | 13.63 | 13.78 | +0.73% | 0.30 | 1.69% |
| 2026-01-07 | 13.82 | 13.85 | 13.65 | 13.68 | -0.94% | 0.33 | 1.84% |
| 2026-01-06 | 13.73 | 13.81 | 13.65 | 13.81 | +0.66% | 0.38 | 2.13% |
| 2026-01-05 | 13.74 | 13.84 | 13.61 | 13.72 | -0.15% | 0.48 | 2.68% |
| 2025-12-31 | 13.90 | 13.90 | 13.61 | 13.74 | -1.22% | 0.30 | 1.69% |
| 2025-12-30 | 13.94 | 14.10 | 13.83 | 13.91 | -0.36% | 0.28 | 1.55% |
| 2025-12-29 | 13.89 | 14.04 | 13.83 | 13.96 | +0.43% | 0.25 | 1.40% |
| 2025-12-26 | 13.93 | 14.02 | 13.88 | 13.90 | -0.43% | 0.22 | 1.23% |
| 2025-12-25 | 13.94 | 13.98 | 13.80 | 13.96 | +0.29% | 0.23 | 1.29% |
| 2025-12-24 | 13.97 | 14.00 | 13.76 | 13.92 | -0.07% | 0.25 | 1.40% |
| 2025-12-23 | 14.11 | 14.15 | 13.91 | 13.93 | -1.21% | 0.26 | 1.42% |
| 2025-12-22 | 13.95 | 14.12 | 13.93 | 14.10 | +1.22% | 0.37 | 2.05% |
| 2025-12-19 | 13.83 | 13.95 | 13.71 | 13.93 | +1.09% | 0.31 | 1.74% |