湘佳股份(002982)股票行情
湘佳股份(002982)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.73 | 15.83 | 0.07 | 0.44% | 15.70 | 15.98 | 48049 | 7619.76 | 3.70% |
| 2025-07-31 | 16.23 | 15.76 | -0.39 | -2.41% | 15.65 | 16.23 | 66496 | 10503.59 | 5.12% |
| 2025-07-30 | 16.08 | 16.15 | 0.09 | 0.56% | 15.98 | 16.30 | 74057 | 11981.86 | 5.70% |
| 2025-07-29 | 16.25 | 16.06 | -0.19 | -1.17% | 15.85 | 16.27 | 69240 | 11073.57 | 5.33% |
| 2025-07-28 | 16.30 | 16.25 | -0.21 | -1.28% | 16.20 | 16.49 | 88490 | 14436.27 | 6.81% |
| 2025-07-25 | 16.26 | 16.46 | 0.34 | 2.11% | 16.06 | 16.66 | 166016 | 27179.65 | 12.78% |
| 2025-07-24 | 16.49 | 16.12 | -0.22 | -1.35% | 16.01 | 16.61 | 134685 | 21791.49 | 10.37% |
| 2025-07-23 | 16.27 | 16.34 | 0.37 | 2.32% | 16.24 | 17.57 | 233688 | 38920.20 | 17.99% |
| 2025-07-22 | 15.67 | 15.97 | 0.30 | 1.91% | 15.35 | 16.16 | 109931 | 17292.99 | 8.46% |
| 2025-07-21 | 15.18 | 15.67 | 0.40 | 2.62% | 15.18 | 15.79 | 73997 | 11502.45 | 5.70% |
| 2025-07-18 | 15.26 | 15.27 | 0.01 | 0.07% | 15.17 | 15.29 | 32191 | 4900.55 | 2.48% |
| 2025-07-17 | 15.36 | 15.26 | -0.08 | -0.52% | 15.17 | 15.48 | 42378 | 6468.57 | 3.26% |
| 2025-07-16 | 15.20 | 15.34 | 0.15 | 0.99% | 15.10 | 15.35 | 43997 | 6717.70 | 3.39% |
| 2025-07-15 | 15.56 | 15.19 | -0.34 | -2.19% | 15.05 | 15.59 | 73808 | 11234.36 | 5.68% |
| 2025-07-14 | 15.70 | 15.53 | -0.73 | -4.49% | 15.36 | 15.77 | 113353 | 17646.91 | 8.73% |
| 2025-07-11 | 16.09 | 16.26 | 0.15 | 0.93% | 15.84 | 16.60 | 132630 | 21445.64 | 10.21% |
| 2025-07-10 | 16.29 | 16.11 | 0.12 | 0.75% | 15.95 | 16.57 | 117789 | 19112.39 | 9.07% |
| 2025-07-09 | 15.98 | 15.99 | 0.12 | 0.76% | 15.90 | 16.32 | 119329 | 19257.85 | 9.19% |
| 2025-07-08 | 15.72 | 15.87 | -0.04 | -0.25% | 15.60 | 15.90 | 78800 | 12384.51 | 6.07% |
| 2025-07-07 | 15.91 | 15.91 | -0.08 | -0.50% | 15.62 | 15.95 | 71239 | 11261.53 | 5.49% |
| 2025-07-04 | 15.66 | 15.99 | 0.33 | 2.11% | 15.52 | 16.20 | 121180 | 19298.18 | 9.33% |
| 2025-07-03 | 15.78 | 15.66 | 0.06 | 0.38% | 15.54 | 15.91 | 101075 | 15862.86 | 7.78% |
| 2025-07-02 | 15.18 | 15.60 | 0.39 | 2.56% | 15.15 | 15.61 | 119197 | 18451.84 | 9.18% |
| 2025-07-01 | 15.27 | 15.21 | -0.03 | -0.20% | 15.14 | 15.27 | 37935 | 5767.01 | 2.92% |
| 2025-06-30 | 15.15 | 15.24 | 0.09 | 0.59% | 15.01 | 15.24 | 41493 | 6286.26 | 3.19% |
| 2025-06-27 | 15.13 | 15.15 | 0.03 | 0.20% | 15.08 | 15.28 | 36273 | 5503.73 | 2.79% |
| 2025-06-26 | 15.21 | 15.12 | -0.09 | -0.59% | 15.04 | 15.24 | 38767 | 5867.29 | 2.98% |
| 2025-06-25 | 15.16 | 15.21 | 0.05 | 0.33% | 15.01 | 15.44 | 58818 | 8922.80 | 4.53% |
| 2025-06-24 | 14.90 | 15.16 | 0.26 | 1.74% | 14.83 | 15.20 | 43067 | 6497.11 | 3.32% |
| 2025-06-23 | 14.70 | 14.90 | 0.14 | 0.95% | 14.54 | 14.93 | 39536 | 5862.49 | 3.04% |
| 2025-06-20 | 14.89 | 14.76 | -0.16 | -1.07% | 14.74 | 15.02 | 41551 | 6164.61 | 3.20% |
| 2025-06-19 | 15.30 | 14.92 | -0.44 | -2.86% | 14.87 | 15.41 | 67593 | 10194.38 | 5.20% |
| 2025-06-18 | 15.47 | 15.36 | -0.21 | -1.35% | 15.25 | 15.52 | 63754 | 9798.81 | 4.91% |
| 2025-06-17 | 16.13 | 15.57 | -0.54 | -3.35% | 15.55 | 16.24 | 107541 | 17017.24 | 8.28% |
| 2025-06-16 | 15.93 | 16.11 | 0.02 | 0.12% | 15.80 | 16.11 | 59469 | 9515.79 | 4.58% |
| 2025-06-13 | 16.46 | 16.09 | -0.59 | -3.54% | 15.91 | 16.46 | 107309 | 17287.71 | 8.26% |
| 2025-06-12 | 16.70 | 16.68 | -0.05 | -0.30% | 16.33 | 16.72 | 123258 | 20321.22 | 9.49% |
| 2025-06-11 | 16.18 | 16.73 | 0.47 | 2.89% | 16.07 | 16.86 | 196153 | 32630.52 | 15.10% |
| 2025-06-10 | 16.29 | 16.26 | -0.06 | -0.37% | 15.90 | 16.55 | 132095 | 21424.81 | 10.17% |
| 2025-06-09 | 15.88 | 16.32 | 0.26 | 1.62% | 15.78 | 16.50 | 125477 | 20423.92 | 9.66% |
| 2025-06-06 | 16.20 | 16.06 | -0.22 | -1.35% | 15.97 | 16.37 | 115653 | 18627.05 | 8.90% |
| 2025-06-05 | 16.40 | 16.28 | -0.34 | -2.05% | 16.20 | 16.86 | 139900 | 22914.06 | 10.77% |
| 2025-06-04 | 17.00 | 16.62 | -0.56 | -3.26% | 16.11 | 17.03 | 276332 | 45516.10 | 21.28% |
| 2025-06-03 | 16.17 | 17.18 | 0.80 | 4.88% | 16.17 | 18.02 | 369372 | 63520.59 | 28.44% |
| 2025-05-30 | 14.95 | 16.38 | 1.49 | 10.01% | 14.94 | 16.38 | 305626 | 48916.79 | 23.53% |
| 2025-05-29 | 20.75 | 20.94 | 0.19 | 0.92% | 20.50 | 20.94 | 36798 | 7635.83 | 3.97% |
| 2025-05-28 | 20.95 | 20.75 | -0.19 | -0.91% | 20.60 | 21.08 | 34368 | 7134.21 | 3.70% |
| 2025-05-27 | 20.64 | 20.94 | 0.16 | 0.77% | 20.54 | 21.15 | 44073 | 9217.51 | 4.75% |
| 2025-05-26 | 20.52 | 20.78 | 0.27 | 1.32% | 20.40 | 20.82 | 44252 | 9127.20 | 4.77% |
| 2025-05-23 | 21.06 | 20.51 | -0.49 | -2.33% | 20.50 | 21.27 | 48286 | 10055.42 | 5.21% |
| 2025-05-22 | 21.60 | 21.00 | -0.71 | -3.27% | 20.93 | 21.60 | 64478 | 13663.02 | 6.95% |
| 2025-05-21 | 22.00 | 21.71 | -0.51 | -2.30% | 21.61 | 22.11 | 68732 | 14962.31 | 7.41% |
| 2025-05-20 | 22.01 | 22.22 | 0.37 | 1.69% | 21.76 | 22.25 | 107265 | 23614.63 | 11.56% |
| 2025-05-19 | 21.13 | 21.85 | 1.17 | 5.66% | 21.08 | 22.55 | 135937 | 29564.36 | 14.65% |
| 2025-05-16 | 21.15 | 20.68 | -0.78 | -3.63% | 20.45 | 21.25 | 97019 | 20064.18 | 10.46% |
| 2025-05-15 | 20.68 | 21.46 | 0.91 | 4.43% | 20.68 | 21.89 | 161619 | 34467.12 | 17.42% |
| 2025-05-14 | 20.50 | 20.55 | 0.11 | 0.54% | 20.30 | 20.56 | 30302 | 6200.53 | 3.27% |
| 2025-05-13 | 20.57 | 20.44 | -0.12 | -0.58% | 20.36 | 20.70 | 34372 | 7047.59 | 3.71% |
| 2025-05-12 | 20.61 | 20.56 | -0.08 | -0.39% | 20.37 | 20.74 | 41549 | 8520.42 | 4.48% |
| 2025-05-09 | 21.01 | 20.64 | -0.36 | -1.71% | 20.60 | 21.14 | 46544 | 9694.41 | 5.02% |
| 2025-05-08 | 20.88 | 21.00 | -0.04 | -0.19% | 20.62 | 21.03 | 45649 | 9535.65 | 4.92% |
| 2025-05-07 | 21.09 | 21.04 | 0.14 | 0.67% | 20.71 | 21.15 | 70925 | 14849.91 | 7.65% |
| 2025-05-06 | 20.70 | 20.90 | 0.47 | 2.30% | 20.58 | 20.91 | 49015 | 10168.15 | 5.28% |
| 2025-04-30 | 20.80 | 20.43 | -0.35 | -1.68% | 20.43 | 21.02 | 49111 | 10123.63 | 5.29% |
| 2025-04-29 | 20.55 | 20.78 | 0.25 | 1.22% | 20.33 | 20.87 | 46123 | 9511.31 | 4.97% |
| 2025-04-28 | 20.98 | 20.53 | -0.30 | -1.44% | 20.30 | 21.30 | 60613 | 12550.85 | 6.53% |
| 2025-04-25 | 21.02 | 20.83 | -0.02 | -0.10% | 20.73 | 21.18 | 50981 | 10681.90 | 5.50% |
| 2025-04-24 | 20.93 | 20.85 | -0.16 | -0.76% | 20.73 | 21.19 | 50782 | 10642.41 | 5.47% |
| 2025-04-23 | 21.35 | 21.01 | -0.33 | -1.55% | 20.78 | 21.45 | 75092 | 15791.97 | 8.09% |
| 2025-04-22 | 21.45 | 21.34 | -0.15 | -0.70% | 20.96 | 21.53 | 66658 | 14190.95 | 7.19% |
| 2025-04-21 | 21.35 | 21.49 | 0.17 | 0.80% | 21.04 | 21.64 | 76096 | 16233.15 | 8.20% |
| 2025-04-18 | 21.90 | 21.32 | -0.76 | -3.44% | 21.21 | 22.07 | 88106 | 18939.70 | 9.50% |
| 2025-04-17 | 22.17 | 22.08 | -0.08 | -0.36% | 21.68 | 22.33 | 77404 | 17082.46 | 8.34% |
| 2025-04-16 | 22.82 | 22.16 | -0.90 | -3.90% | 21.56 | 23.31 | 114581 | 25594.86 | 12.35% |
| 2025-04-15 | 22.72 | 23.06 | 0.25 | 1.10% | 22.20 | 23.17 | 132048 | 29810.25 | 14.23% |
| 2025-04-14 | 21.79 | 22.81 | 0.42 | 1.88% | 21.77 | 23.17 | 178452 | 40237.25 | 19.24% |
| 2025-04-11 | 23.60 | 22.39 | -1.93 | -7.94% | 22.08 | 23.80 | 208251 | 46930.31 | 22.45% |
| 2025-04-10 | 23.47 | 24.32 | -0.54 | -2.17% | 23.47 | 25.98 | 249267 | 61606.38 | 26.87% |
| 2025-04-09 | 26.45 | 24.86 | -0.95 | -3.68% | 24.51 | 28.39 | 308738 | 81361.37 | 33.28% |
| 2025-04-08 | 22.18 | 25.81 | 2.35 | 10.02% | 22.00 | 25.81 | 280388 | 68520.45 | 30.22% |
深证大盘股票行情在线 K线走势图
