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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.39 | 15.39 | 14.87 | 14.91 | -3.12% | 0.82 | 4.19% |
| 2025-11-19 | 15.21 | 15.42 | 14.92 | 15.39 | +1.25% | 0.83 | 4.19% |
| 2025-11-18 | 15.24 | 15.35 | 15.08 | 15.20 | -0.26% | 0.35 | 1.80% |
| 2025-11-17 | 15.43 | 15.45 | 15.19 | 15.24 | -0.39% | 0.33 | 1.64% |
| 2025-11-14 | 15.25 | 15.42 | 15.20 | 15.30 | +0.46% | 0.47 | 2.35% |
| 2025-11-13 | 15.15 | 15.27 | 15.02 | 15.23 | +0.59% | 0.38 | 1.94% |
| 2025-11-12 | 15.30 | 15.38 | 15.12 | 15.14 | -1.05% | 0.37 | 1.88% |
| 2025-11-11 | 15.20 | 15.32 | 15.08 | 15.30 | +0.66% | 0.41 | 2.07% |
| 2025-11-10 | 15.11 | 15.22 | 15.06 | 15.20 | +0.60% | 0.41 | 2.09% |
| 2025-11-07 | 15.17 | 15.23 | 15.06 | 15.11 | -0.26% | 0.34 | 1.74% |
| 2025-11-06 | 15.14 | 15.18 | 15.01 | 15.15 | +0.53% | 0.37 | 1.89% |
| 2025-11-05 | 14.90 | 15.10 | 14.89 | 15.07 | +0.60% | 0.34 | 1.75% |
| 2025-11-04 | 14.95 | 15.02 | 14.86 | 14.98 | +0.07% | 0.28 | 1.46% |
| 2025-11-03 | 14.91 | 15.08 | 14.83 | 14.97 | +0.94% | 0.34 | 1.76% |
| 2025-10-31 | 14.66 | 14.92 | 14.63 | 14.83 | +0.75% | 0.32 | 1.65% |
| 2025-10-30 | 14.84 | 14.88 | 14.62 | 14.72 | -1.01% | 0.36 | 1.90% |
| 2025-10-29 | 15.05 | 15.05 | 14.65 | 14.87 | -1.65% | 0.50 | 2.59% |
| 2025-10-28 | 15.10 | 15.18 | 15.03 | 15.12 | -0.07% | 0.29 | 1.46% |
| 2025-10-27 | 14.99 | 15.29 | 14.94 | 15.13 | +0.87% | 0.49 | 2.51% |
| 2025-10-24 | 15.04 | 15.16 | 14.99 | 15.00 | -0.33% | 0.48 | 2.45% |