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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.50 | 13.84 | 13.50 | 13.78 | +1.17% | 0.43 | 2.39% |
| 2025-12-17 | 13.77 | 13.85 | 13.46 | 13.62 | +0.74% | 0.37 | 2.07% |
| 2025-12-16 | 13.58 | 13.74 | 13.47 | 13.52 | -0.73% | 0.29 | 1.62% |
| 2025-12-15 | 13.56 | 13.70 | 13.34 | 13.62 | +0.59% | 0.29 | 1.63% |
| 2025-12-12 | 13.49 | 13.66 | 13.42 | 13.54 | +0.45% | 0.27 | 1.52% |
| 2025-12-11 | 13.97 | 13.99 | 13.46 | 13.48 | -3.51% | 0.52 | 2.92% |
| 2025-12-10 | 14.09 | 14.16 | 13.86 | 13.97 | -0.36% | 0.34 | 1.87% |
| 2025-12-09 | 14.19 | 14.22 | 13.99 | 14.02 | -1.13% | 0.29 | 1.57% |
| 2025-12-08 | 14.19 | 14.20 | 14.05 | 14.18 | +0.28% | 0.29 | 1.56% |
| 2025-12-05 | 14.05 | 14.20 | 13.84 | 14.14 | +1.22% | 0.27 | 1.51% |
| 2025-12-04 | 14.39 | 14.45 | 13.96 | 13.97 | -2.92% | 0.49 | 2.67% |
| 2025-12-03 | 14.60 | 14.77 | 14.33 | 14.39 | -1.10% | 0.39 | 2.08% |
| 2025-12-02 | 14.65 | 14.73 | 14.43 | 14.55 | -0.82% | 0.27 | 1.44% |
| 2025-12-01 | 14.70 | 14.83 | 14.64 | 14.67 | +0.27% | 0.33 | 1.72% |
| 2025-11-28 | 14.60 | 14.64 | 14.42 | 14.63 | -0.07% | 0.32 | 1.67% |
| 2025-11-27 | 14.53 | 14.70 | 14.42 | 14.64 | +0.97% | 0.34 | 1.77% |
| 2025-11-26 | 14.64 | 14.79 | 14.43 | 14.50 | -1.16% | 0.36 | 1.92% |
| 2025-11-25 | 14.75 | 14.79 | 14.54 | 14.67 | +0.14% | 0.33 | 1.73% |
| 2025-11-24 | 14.48 | 14.75 | 14.48 | 14.65 | +1.59% | 0.44 | 2.30% |
| 2025-11-21 | 14.83 | 15.09 | 14.40 | 14.42 | -3.29% | 0.63 | 3.30% |