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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.70 | 15.05 | 14.70 | 15.05 | +1.76% | 0.65 | 3.36% |
| 2025-10-22 | 14.65 | 14.83 | 14.65 | 14.79 | +0.41% | 0.34 | 1.75% |
| 2025-10-21 | 14.58 | 14.73 | 14.51 | 14.73 | +1.17% | 0.37 | 1.95% |
| 2025-10-20 | 14.42 | 14.76 | 14.38 | 14.56 | +0.97% | 0.29 | 1.52% |
| 2025-10-17 | 14.57 | 14.64 | 14.42 | 14.42 | -1.10% | 0.27 | 1.43% |
| 2025-10-16 | 14.77 | 14.84 | 14.57 | 14.58 | -1.35% | 0.34 | 1.79% |
| 2025-10-15 | 14.74 | 14.80 | 14.65 | 14.78 | +0.14% | 0.27 | 1.39% |
| 2025-10-14 | 14.84 | 14.87 | 14.72 | 14.76 | -0.54% | 0.41 | 2.14% |
| 2025-10-13 | 14.75 | 14.88 | 14.64 | 14.84 | +1.02% | 0.59 | 3.07% |
| 2025-10-10 | 14.49 | 14.74 | 14.44 | 14.69 | +1.38% | 0.37 | 1.97% |
| 2025-10-09 | 14.50 | 14.53 | 14.30 | 14.49 | 0.00% | 0.37 | 2.00% |
| 2025-09-30 | 14.59 | 14.66 | 14.48 | 14.49 | -0.69% | 0.30 | 1.57% |
| 2025-09-29 | 14.65 | 14.75 | 14.30 | 14.59 | -0.68% | 0.29 | 1.53% |
| 2025-09-26 | 14.65 | 14.83 | 14.53 | 14.69 | +0.20% | 0.31 | 1.64% |
| 2025-09-25 | 14.77 | 14.79 | 14.57 | 14.66 | -0.88% | 0.29 | 1.51% |
| 2025-09-24 | 14.68 | 14.84 | 14.55 | 14.79 | +0.68% | 0.33 | 1.74% |
| 2025-09-23 | 14.80 | 14.82 | 14.38 | 14.69 | -0.68% | 0.52 | 2.73% |
| 2025-09-22 | 15.05 | 15.07 | 14.70 | 14.79 | -1.73% | 0.49 | 2.54% |
| 2025-09-19 | 14.99 | 15.08 | 14.83 | 15.05 | +0.40% | 0.41 | 2.10% |
| 2025-09-18 | 15.24 | 15.24 | 14.90 | 14.99 | -1.90% | 0.81 | 4.12% |