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
2026-05-14	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%
2026-03-20	11.31	10.70	-0.51	-4.55%	10.66	11.35	88934	9661	4.43%
2026-03-19	11.56	11.21	-0.37	-3.20%	11.16	11.62	48624	5520	2.42%
2026-03-18	11.50	11.58	0.12	1.05%	11.34	11.61	38300	4395	1.91%
2026-03-17	11.76	11.46	-0.24	-2.05%	11.42	11.86	44805	5230	2.23%
2026-03-16	11.59	11.70	0.10	0.86%	11.55	11.82	41183	4815	2.05%
2026-03-13	11.59	11.60	0.01	0.09%	11.52	11.76	36122	4210	1.80%
2026-03-12	11.86	11.59	-0.25	-2.11%	11.54	11.96	40340	4716	2.01%
2026-03-11	11.95	11.84	-0.09	-0.75%	11.77	12.00	36211	4304	1.80%
2026-03-10	11.73	11.93	0.32	2.76%	11.67	11.98	47499	5649	2.36%
2026-03-09	11.59	11.61	-0.13	-1.11%	11.50	11.75	43220	5018	2.15%
2026-03-06	11.25	11.74	0.44	3.89%	11.22	11.75	58029	6714	2.89%
2026-03-05	11.44	11.30	0.03	0.27%	11.27	11.54	41441	4715	2.06%
2026-03-04	11.27	11.27	-0.10	-0.88%	11.01	11.43	60908	6844	3.03%
2026-03-03	11.72	11.37	-0.35	-2.99%	11.36	11.85	68463	7956	3.41%
2026-03-02	12.09	11.72	-0.49	-4.01%	11.64	12.11	78682	9301	3.92%
2026-02-27	12.29	12.21	-0.03	-0.25%	12.14	12.34	45087	5505	2.24%
2026-02-26	12.44	12.24	-0.16	-1.29%	12.24	12.63	55374	6872	2.76%
2026-02-25	12.32	12.40	0.14	1.14%	12.25	12.47	51006	6317	2.54%
2026-02-24	12.25	12.26	0.14	1.16%	12.10	12.29	49628	6062	2.47%
2026-02-13	12.20	12.12	-0.04	-0.33%	12.10	12.38	49426	6047	2.46%
2026-02-12	12.41	12.16	-0.25	-2.01%	12.14	12.62	92277	11403	4.59%
2026-02-11	12.60	12.41	-0.24	-1.90%	12.33	12.77	72698	9025	3.62%
2026-02-10	12.65	12.65	0.09	0.72%	12.46	12.83	84650	10752	4.21%
2026-02-09	12.36	12.56	0.28	2.28%	12.31	12.67	92121	11558	4.59%
2026-02-06	12.37	12.28	-0.13	-1.05%	12.19	12.45	58245	7157	2.90%
2026-02-05	12.34	12.41	0.08	0.65%	12.29	12.60	79171	9872	3.94%
2026-02-04	12.15	12.33	0.21	1.73%	12.10	12.41	64594	7943	3.22%
2026-02-03	12.10	12.12	0.05	0.41%	11.96	12.24	63794	7708	3.18%