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
2026-06-26	8.54	8.40	-0.13	-1.52%	8.18	8.57	58975	4939	2.94%
2026-06-25	8.61	8.53	-0.16	-1.84%	8.45	8.75	61895	5296	3.08%
2026-06-24	9.25	8.69	-0.51	-5.54%	8.66	9.25	63686	5642	3.17%
2026-06-23	8.90	9.20	0.22	2.45%	8.83	9.40	74665	6890	3.72%
2026-06-22	8.77	8.98	0.12	1.35%	8.42	9.00	68162	5924	3.39%
2026-06-18	8.84	8.86	-0.07	-0.78%	8.71	8.99	48000	4243	2.39%
2026-06-17	9.15	8.93	-0.24	-2.62%	8.90	9.23	50559	4557	2.52%
2026-06-16	9.15	9.17	-0.03	-0.33%	8.94	9.24	57794	5246	2.88%
2026-06-15	9.52	9.20	-0.26	-2.75%	9.14	9.70	61373	5731	3.06%
2026-06-12	9.36	9.46	0.16	1.72%	9.20	9.58	44603	4200	2.22%
2026-06-11	9.43	9.30	-0.18	-1.90%	9.14	9.50	46808	4345	2.33%
2026-06-10	9.49	9.48	-0.03	-0.32%	9.32	9.65	47002	4441	2.34%
2026-06-09	9.41	9.51	0.10	1.06%	9.25	9.70	66142	6296	3.29%
2026-06-08	9.43	9.41	-0.27	-2.79%	9.25	9.80	63093	6016	3.14%
2026-06-05	9.50	9.68	0.23	2.43%	9.29	9.76	65595	6266	3.27%
2026-06-04	9.69	9.45	-0.23	-2.38%	9.35	9.85	58585	5585	2.92%
2026-06-03	9.97	9.68	-0.29	-2.91%	9.56	10.03	66996	6519	3.34%
2026-06-02	10.46	9.97	-0.49	-4.68%	9.96	10.57	67387	6828	3.35%
2026-06-01	10.05	10.46	0.27	2.65%	9.91	10.55	64047	6634	3.19%
2026-05-29	10.26	10.19	-0.02	-0.20%	10.10	10.48	54926	5637	2.73%
2026-05-28	10.28	10.21	-0.09	-0.87%	10.02	10.47	45980	4710	2.29%
2026-05-27	10.51	10.30	-0.21	-2.00%	10.00	10.52	67604	6909	3.37%
2026-05-26	10.63	10.51	-0.15	-1.41%	10.38	10.75	54374	5726	2.71%
2026-05-25	10.76	10.66	-0.11	-1.02%	10.60	10.97	56375	6068	2.81%
2026-05-22	10.70	10.77	0.07	0.65%	10.47	10.88	70573	7512	3.51%
2026-05-21	11.16	10.70	-0.46	-4.12%	10.59	11.26	49630	5423	2.47%
2026-05-20	11.33	11.16	-0.17	-1.50%	11.07	11.37	30160	3370	1.50%
2026-05-19	11.37	11.33	-0.04	-0.35%	11.17	11.53	43868	4982	2.18%
2026-05-18	11.35	11.37	0.14	1.25%	11.09	11.39	46178	5184	2.30%
2026-05-15	11.39	11.23	-0.20	-1.75%	11.09	11.43	51284	5777	2.55%
2026-05-14	11.51	11.43	-0.08	-0.70%	11.35	11.57	40538	4643	2.02%
2026-05-13	11.67	11.51	-0.11	-0.95%	11.43	11.72	50519	5839	2.52%
2026-05-12	11.70	11.62	-0.05	-0.43%	11.57	11.85	53404	6244	2.66%
2026-05-11	11.78	11.67	0.04	0.34%	11.54	11.82	57001	6634	2.84%
2026-05-08	11.52	11.63	0.11	0.95%	11.43	11.70	49632	5761	2.47%
2026-05-07	11.64	11.52	-0.10	-0.86%	11.46	11.88	110940	12945	5.52%
2026-05-06	11.51	11.62	0.13	1.13%	11.49	11.88	113231	13204	5.64%
2026-04-30	11.21	11.49	0.33	2.96%	11.21	11.64	104241	11972	5.19%
2026-04-29	10.81	11.16	0.49	4.59%	10.76	11.25	82097	9128	4.09%
2026-04-28	10.62	10.67	0.02	0.19%	10.53	10.80	57295	6109	2.85%
2026-04-27	10.43	10.65	0.26	2.50%	10.22	10.70	51870	5430	2.58%
2026-04-24	10.30	10.39	0.04	0.39%	10.18	10.44	37079	3830	1.85%
2026-04-23	10.27	10.35	0.06	0.58%	10.17	10.45	43650	4510	2.17%
2026-04-22	10.40	10.29	-0.11	-1.06%	10.24	10.43	31563	3252	1.57%
2026-04-21	10.55	10.40	-0.10	-0.95%	10.32	10.58	48370	5049	2.41%
2026-04-20	10.38	10.50	0.10	0.96%	10.31	10.51	38569	4022	1.92%
2026-04-17	10.45	10.40	-0.08	-0.76%	10.26	10.50	40489	4199	2.02%
2026-04-16	10.20	10.48	0.29	2.85%	10.14	10.52	61153	6328	3.04%
2026-04-15	10.35	10.19	-0.08	-0.78%	10.14	10.35	39822	4069	1.98%
2026-04-14	10.43	10.27	-0.09	-0.87%	10.13	10.48	51924	5322	2.58%
2026-04-13	10.24	10.36	-0.01	-0.10%	10.18	10.38	42646	4382	2.12%
2026-04-10	10.37	10.37	0.09	0.88%	10.28	10.50	63496	6604	3.16%
2026-04-09	10.59	10.28	-0.32	-3.02%	10.21	10.67	77908	8068	3.88%
2026-04-08	10.57	10.60	0.30	2.91%	10.41	10.71	100646	10661	5.01%
2026-04-07	10.11	10.30	0.14	1.38%	9.67	10.32	126655	12694	6.31%
2026-04-03	10.83	10.16	-0.64	-5.93%	10.10	10.84	63693	6584	3.17%
2026-04-02	10.93	10.80	-0.13	-1.19%	10.61	11.04	54790	5920	2.73%
2026-04-01	11.16	10.93	-0.01	-0.09%	10.84	11.19	55417	6082	2.76%
2026-03-31	11.16	10.94	-0.14	-1.26%	10.92	11.28	43004	4781	2.14%
2026-03-30	10.97	11.08	0.05	0.45%	10.88	11.18	39961	4404	1.99%
2026-03-27	10.74	11.03	0.23	2.13%	10.65	11.04	44666	4878	2.22%
2026-03-26	10.91	10.80	-0.09	-0.83%	10.72	11.08	42281	4593	2.10%
2026-03-25	10.75	10.89	0.21	1.97%	10.70	10.92	60360	6544	3.00%
2026-03-24	10.30	10.68	0.60	5.95%	10.20	10.68	80672	8420	4.02%
2026-03-23	10.50	10.08	-0.62	-5.79%	9.99	10.57	100133	10273	4.98%