湘佳股份 (002982) - 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	20.01	21.33	1.94	10.01%	19.55	21.33	112525	23598	12.13%
2025-04-02	19.36	19.39	0.06	0.31%	19.20	20.10	57045	11148	6.15%
2025-04-01	18.94	19.33	0.36	1.90%	18.71	19.51	60114	11597	6.48%
2025-03-31	19.37	18.97	-0.42	-2.17%	18.61	19.59	53925	10261	5.81%
2025-03-28	19.59	19.39	-0.30	-1.52%	19.19	19.69	71111	13800	7.67%
2025-03-27	20.00	19.69	-0.53	-2.62%	19.50	20.31	137607	27302	14.84%
2025-03-26	18.24	20.22	1.84	10.01%	18.22	20.22	123017	24266	13.26%
2025-03-25	18.17	18.38	0.17	0.93%	18.04	18.45	21651	3955	2.33%
2025-03-24	18.56	18.21	-0.28	-1.51%	17.89	18.59	22008	3997	2.37%
2025-03-21	18.65	18.49	-0.21	-1.12%	18.35	18.86	25374	4697	2.74%
2025-03-20	18.64	18.70	0.07	0.38%	18.64	19.21	29716	5613	3.20%
2025-03-19	18.58	18.63	-0.03	-0.16%	18.48	18.79	18105	3373	1.95%
2025-03-18	18.76	18.66	-0.10	-0.53%	18.40	18.76	28151	5217	3.04%
2025-03-17	18.75	18.76	0.13	0.70%	18.62	19.18	39698	7472	4.28%
2025-03-14	18.27	18.63	0.33	1.80%	18.19	18.64	40237	7451	4.34%
2025-03-13	18.11	18.30	0.19	1.05%	18.11	18.58	37960	6967	4.09%
2025-03-12	18.23	18.11	-0.12	-0.66%	17.99	18.30	24995	4526	2.70%
2025-03-11	17.74	18.23	0.23	1.28%	17.72	18.23	36438	6576	3.93%
2025-03-10	17.93	18.00	0.30	1.69%	17.87	18.19	29044	5230	3.13%
2025-03-07	17.81	17.70	-0.09	-0.51%	17.64	17.88	19033	3375	2.05%
2025-03-06	17.99	17.79	-0.08	-0.45%	17.60	18.15	32362	5748	3.49%
2025-03-05	18.64	17.87	-0.12	-0.67%	17.80	19.07	48216	8820	5.20%
2025-03-04	17.49	17.99	0.52	2.98%	17.26	18.00	25741	4544	2.78%
2025-03-03	17.50	17.47	-0.03	-0.17%	17.40	17.77	18652	3285	2.01%
2025-02-28	17.89	17.50	-0.33	-1.85%	17.44	18.35	32850	5888	3.54%
2025-02-27	17.70	17.83	0.11	0.62%	17.49	17.86	19418	3442	2.09%
2025-02-26	17.47	17.72	0.25	1.43%	17.37	17.93	19155	3373	2.07%
2025-02-25	17.82	17.47	-0.47	-2.62%	17.40	17.90	22838	4004	2.46%
2025-02-24	17.62	17.94	0.47	2.69%	17.62	18.05	34254	6133	3.69%
2025-02-21	17.60	17.47	-0.07	-0.40%	17.28	17.72	16485	2881	1.78%
2025-02-20	17.39	17.54	0.12	0.69%	17.21	17.60	17089	2975	1.84%
2025-02-19	17.20	17.42	0.18	1.04%	17.10	17.45	19037	3294	2.05%
2025-02-18	17.80	17.24	-0.54	-3.04%	17.14	17.83	22916	3997	2.47%
2025-02-17	17.60	17.78	0.11	0.62%	17.35	17.79	25186	4433	2.72%
2025-02-14	17.82	17.67	-0.24	-1.34%	17.59	18.00	30332	5385	3.27%
2025-02-13	17.70	17.91	0.26	1.47%	17.66	18.29	49874	9004	5.38%
2025-02-12	17.78	17.65	-0.11	-0.62%	17.50	17.82	18335	3234	1.98%
2025-02-11	17.86	17.76	-0.10	-0.56%	17.50	17.90	22004	3887	2.37%
2025-02-10	17.90	17.86	-0.01	-0.06%	17.71	17.97	26223	4671	2.83%
2025-02-07	17.84	17.87	0.04	0.22%	17.67	18.08	24724	4432	2.67%
2025-02-06	17.75	17.83	0.03	0.17%	17.43	17.86	23368	4129	2.52%
2025-02-05	17.79	17.80	0.01	0.06%	17.53	18.04	24467	4343	2.64%
2025-01-27	17.49	17.79	0.51	2.95%	17.49	18.60	44865	8038	4.84%
2025-01-24	17.20	17.28	0.08	0.47%	16.95	17.37	16993	2915	1.83%
2025-01-23	17.26	17.20	0.04	0.23%	17.14	17.50	16101	2787	1.74%
2025-01-22	17.21	17.16	-0.13	-0.75%	17.00	17.35	16470	2823	1.78%
2025-01-21	17.48	17.29	-0.18	-1.03%	17.10	17.65	17188	2973	1.85%
2025-01-20	17.18	17.47	0.37	2.16%	16.89	17.55	20654	3571	2.23%
2025-01-17	16.92	17.10	0.20	1.18%	16.67	17.22	19944	3375	2.15%
2025-01-16	16.82	16.90	0.12	0.72%	16.75	17.15	16225	2752	1.75%
2025-01-15	16.95	16.78	-0.10	-0.59%	16.71	17.03	15176	2553	1.64%
2025-01-14	16.42	16.88	0.43	2.61%	16.32	16.88	21231	3547	2.29%
2025-01-13	16.27	16.65	0.30	1.83%	15.84	16.66	16969	2766	1.83%
2025-01-10	16.80	16.35	-0.51	-3.02%	16.34	16.93	15094	2507	1.63%
2025-01-09	16.88	16.86	0.02	0.12%	16.72	17.08	15265	2580	1.65%
2025-01-08	16.87	16.84	-0.18	-1.06%	16.35	17.11	20631	3471	2.22%
2025-01-07	16.69	17.02	0.37	2.22%	16.50	17.03	17952	3003	1.94%
2025-01-06	16.60	16.65	0.02	0.12%	15.99	16.93	22075	3642	2.38%
2025-01-03	17.79	16.63	-0.93	-5.30%	16.61	17.83	26758	4567	2.89%
2025-01-02	17.86	17.56	-0.29	-1.62%	17.41	18.30	26670	4783	2.89%
2024-12-31	18.33	17.85	-0.48	-2.62%	17.83	18.62	19507	3549	2.11%
2024-12-30	18.59	18.33	-0.31	-1.66%	18.11	18.60	20808	3816	2.25%
2024-12-27	17.90	18.64	0.68	3.79%	17.81	18.78	31482	5816	3.41%
2024-12-26	17.97	17.96	0.01	0.06%	17.82	18.17	18734	3370	2.03%
2024-12-25	18.31	17.95	-0.46	-2.50%	17.70	18.41	28222	5059	3.06%