桂发祥 (002820) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	10.38	10.65	0.15	1.43%	10.31	10.66	62304	6581	3.11%
2025-04-02	10.54	10.50	0.01	0.10%	10.47	10.59	47012	4943	2.35%
2025-04-01	10.45	10.49	0.05	0.48%	10.45	10.64	55385	5839	2.76%
2025-03-31	10.73	10.44	-0.39	-3.60%	10.31	10.73	83992	8765	4.19%
2025-03-28	11.13	10.83	-0.35	-3.13%	10.83	11.17	62613	6877	3.13%
2025-03-27	11.35	11.18	-0.08	-0.71%	11.14	11.45	65410	7366	3.27%
2025-03-26	11.13	11.26	0.12	1.08%	11.09	11.28	50280	5640	2.51%
2025-03-25	11.14	11.14	-0.06	-0.54%	10.98	11.23	65439	7245	3.27%
2025-03-24	11.42	11.20	-0.21	-1.84%	10.98	11.48	93343	10491	4.66%
2025-03-21	11.60	11.41	-0.23	-1.98%	11.40	11.65	81627	9377	4.08%
2025-03-20	11.74	11.64	-0.10	-0.85%	11.63	11.82	75619	8849	3.78%
2025-03-19	11.88	11.74	-0.19	-1.59%	11.72	11.88	81124	9552	4.05%
2025-03-18	12.16	11.93	-0.18	-1.49%	11.83	12.19	129668	15457	6.48%
2025-03-17	12.24	12.11	-0.03	-0.25%	12.09	12.43	199847	24423	9.98%
2025-03-14	11.60	12.14	0.54	4.66%	11.60	12.20	273898	32991	13.68%
2025-03-13	11.86	11.60	-0.26	-2.19%	11.51	11.87	102661	11960	5.13%
2025-03-12	11.86	11.86	0.02	0.17%	11.80	12.05	97086	11547	4.85%
2025-03-11	11.62	11.84	0.02	0.17%	11.61	11.84	87296	10249	4.36%
2025-03-10	11.72	11.82	-0.01	-0.08%	11.61	11.89	76177	8956	3.81%
2025-03-07	11.92	11.83	-0.25	-2.07%	11.76	12.08	115137	13716	5.75%
2025-03-06	11.96	12.08	0.00	0.00%	11.72	12.17	170329	20427	8.51%
2025-03-05	11.97	12.08	0.03	0.25%	11.43	12.30	200079	23625	10.00%
2025-03-04	12.70	12.05	-0.86	-6.66%	11.95	12.70	240894	29283	12.04%
2025-03-03	12.79	12.91	0.13	1.02%	12.56	13.20	334982	42948	16.74%
2025-02-28	12.34	12.78	0.31	2.49%	12.23	13.16	406341	52022	20.30%
2025-02-27	12.08	12.47	0.46	3.83%	12.08	12.89	387674	48258	19.37%
2025-02-26	11.90	12.01	0.24	2.04%	11.68	12.03	143681	17033	7.18%
2025-02-25	11.75	11.77	-0.06	-0.51%	11.65	12.19	131330	15614	6.56%
2025-02-24	11.71	11.83	-0.02	-0.17%	11.71	12.03	114359	13571	5.71%
2025-02-21	11.99	11.85	-0.21	-1.74%	11.66	12.04	140573	16600	7.02%
2025-02-20	11.79	12.06	0.26	2.20%	11.79	12.19	138376	16671	6.91%
2025-02-19	11.76	11.80	0.17	1.46%	11.59	11.84	108813	12737	5.44%
2025-02-18	12.31	11.63	-0.67	-5.45%	11.59	12.36	172643	20614	8.63%
2025-02-17	11.78	12.30	0.38	3.19%	11.78	12.39	214903	26050	10.74%
2025-02-14	12.09	11.92	-0.24	-1.97%	11.90	12.57	244670	29759	12.22%
2025-02-13	12.08	12.16	0.02	0.16%	11.80	12.42	245194	29815	12.25%
2025-02-12	11.84	12.14	0.41	3.50%	11.68	12.38	215586	25875	10.77%
2025-02-11	12.00	11.73	-0.13	-1.10%	11.60	12.08	125133	14697	6.25%
2025-02-10	11.37	11.86	0.49	4.31%	11.37	11.89	189621	22050	9.47%
2025-02-07	11.23	11.37	0.11	0.98%	11.13	11.54	150298	17079	7.51%
2025-02-06	11.06	11.26	0.20	1.81%	10.80	11.26	154992	17135	7.74%
2025-02-05	11.29	11.06	-0.22	-1.95%	10.90	11.49	144030	15945	7.20%
2025-01-27	12.31	11.28	-0.97	-7.92%	11.27	12.79	213660	25170	10.67%
2025-01-24	12.56	12.25	-0.71	-5.48%	12.15	12.88	246142	30338	12.30%
2025-01-23	13.30	12.96	-0.43	-3.21%	12.93	13.46	267157	35085	13.35%
2025-01-22	13.14	13.39	0.26	1.98%	12.87	14.12	367051	49492	18.34%
2025-01-21	12.89	13.13	0.29	2.26%	12.70	13.32	237692	30883	11.88%
2025-01-20	12.90	12.84	-0.08	-0.62%	12.67	13.09	202193	26047	10.10%
2025-01-17	12.90	12.92	-0.35	-2.64%	12.66	13.53	321512	42039	16.06%
2025-01-16	12.86	13.27	0.26	2.00%	12.70	13.50	373040	48609	18.64%
2025-01-15	12.65	13.01	0.22	1.72%	12.65	13.19	303487	39216	15.16%
2025-01-14	12.05	12.79	0.83	6.94%	11.97	13.16	320671	40733	16.02%
2025-01-13	11.49	11.96	0.36	3.10%	11.05	12.05	197667	22956	9.88%
2025-01-10	12.44	11.60	-1.23	-9.59%	11.58	12.50	258442	31018	12.91%
2025-01-09	12.18	12.83	0.59	4.82%	12.05	13.35	349346	44186	17.45%
2025-01-08	11.58	12.24	0.59	5.06%	11.37	12.52	239333	28489	11.96%
2025-01-07	11.36	11.65	0.29	2.55%	11.18	11.65	128301	14618	6.41%
2025-01-06	11.50	11.36	-0.36	-3.07%	11.06	11.78	151182	17260	7.55%
2025-01-03	12.95	11.72	-1.08	-8.44%	11.60	13.09	227170	27331	11.35%
2025-01-02	12.30	12.80	0.38	3.06%	12.30	13.43	302504	39378	15.11%
2024-12-31	12.77	12.42	-0.27	-2.13%	12.33	13.13	204890	26177	10.24%
2024-12-30	13.30	12.69	-1.02	-7.44%	12.39	13.30	267334	34242	13.36%
2024-12-27	13.04	13.71	0.63	4.82%	12.75	14.28	377047	51103	18.84%
2024-12-26	12.83	13.08	0.21	1.63%	12.52	13.30	228862	29749	11.43%
2024-12-25	12.65	12.87	0.28	2.22%	11.99	13.39	288758	36985	14.43%