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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.47 | 15.49 | 15.20 | 15.28 | -1.23% | 0.62 | 3.10% |
| 2025-09-16 | 15.80 | 15.80 | 15.36 | 15.47 | -2.09% | 0.82 | 4.06% |
| 2025-09-15 | 15.51 | 15.82 | 15.43 | 15.80 | +1.87% | 0.92 | 4.50% |
| 2025-09-12 | 15.56 | 15.74 | 15.50 | 15.51 | -1.02% | 0.63 | 3.11% |
| 2025-09-11 | 15.42 | 15.86 | 15.42 | 15.67 | +1.23% | 1.01 | 4.96% |
| 2025-09-10 | 15.30 | 15.51 | 15.19 | 15.48 | +0.78% | 0.54 | 2.70% |
| 2025-09-09 | 15.54 | 15.61 | 15.31 | 15.36 | -0.90% | 0.64 | 3.21% |
| 2025-09-08 | 15.13 | 15.55 | 15.13 | 15.50 | +2.45% | 0.88 | 4.38% |
| 2025-09-05 | 15.12 | 15.15 | 14.84 | 15.13 | +0.07% | 0.55 | 2.85% |
| 2025-09-04 | 14.89 | 15.25 | 14.79 | 15.12 | +2.02% | 0.86 | 4.38% |
| 2025-09-03 | 15.29 | 15.35 | 14.78 | 14.82 | -3.01% | 0.75 | 3.84% |
| 2025-09-02 | 15.46 | 15.51 | 15.19 | 15.28 | -1.42% | 0.69 | 3.46% |
| 2025-09-01 | 15.40 | 15.61 | 15.22 | 15.50 | +0.45% | 0.65 | 3.25% |
| 2025-08-29 | 15.46 | 15.64 | 15.36 | 15.43 | -0.19% | 0.76 | 3.76% |
| 2025-08-28 | 15.71 | 15.85 | 15.11 | 15.46 | -2.15% | 1.47 | 7.31% |
| 2025-08-27 | 16.30 | 16.32 | 15.80 | 15.80 | -3.78% | 1.76 | 8.43% |
| 2025-08-26 | 15.99 | 16.48 | 15.84 | 16.42 | +2.05% | 2.24 | 10.61% |
| 2025-08-25 | 16.18 | 16.19 | 15.95 | 16.09 | -0.56% | 1.26 | 6.01% |
| 2025-08-22 | 16.44 | 16.62 | 16.03 | 16.18 | -0.61% | 1.38 | 6.59% |
| 2025-08-21 | 16.23 | 16.54 | 16.15 | 16.28 | +0.99% | 1.92 | 9.06% |