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
2026-08-17	12.30	12.48	0.12	0.97%	12.24	12.56	33944	4221	2.61%
2026-08-14	12.39	12.36	0.02	0.16%	12.15	12.43	33801	4150	2.60%
2026-08-13	12.43	12.34	-0.06	-0.48%	12.25	12.50	31576	3908	2.43%
2026-08-12	12.32	12.40	0.05	0.40%	12.21	12.42	30437	3753	2.34%
2026-08-11	12.33	12.35	-0.05	-0.40%	12.25	12.64	49968	6196	3.84%
2026-08-10	11.82	12.40	0.57	4.82%	11.75	12.40	66834	8174	5.14%
2026-08-07	11.93	11.83	-0.10	-0.84%	11.61	11.93	32745	3849	2.52%
2026-08-06	11.87	11.93	0.04	0.34%	11.67	11.93	38710	4576	2.98%
2026-08-05	11.73	11.89	0.14	1.19%	11.67	11.92	32599	3849	2.51%
2026-08-04	11.83	11.75	-0.06	-0.51%	11.64	11.99	33038	3872	2.54%
2026-08-03	11.54	11.81	0.22	1.90%	11.51	11.81	36045	4211	2.77%
2026-07-31	11.43	11.59	0.16	1.40%	11.39	11.60	34225	3941	2.63%
2026-07-30	11.48	11.43	-0.04	-0.35%	11.32	11.74	35809	4129	2.75%
2026-07-29	11.30	11.47	0.12	1.06%	11.29	11.62	32004	3672	2.46%
2026-07-28	11.25	11.35	0.08	0.71%	11.20	11.45	22789	2584	1.75%
2026-07-27	11.14	11.27	0.10	0.90%	11.05	11.36	28300	3190	2.18%
2026-07-24	11.34	11.17	-0.40	-3.46%	11.07	11.65	35747	4018	2.75%
2026-07-23	11.34	11.57	0.28	2.48%	11.18	11.57	38397	4377	2.95%
2026-07-22	11.37	11.29	-0.10	-0.88%	11.15	11.51	35286	3981	2.71%
2026-07-21	11.83	11.39	-0.46	-3.88%	11.34	11.83	60900	7000	4.68%
2026-07-20	11.84	11.85	-0.09	-0.75%	11.70	12.14	46075	5486	3.54%
2026-07-17	12.15	11.94	-0.35	-2.85%	11.71	12.39	47536	5712	3.65%
2026-07-16	11.88	12.29	0.26	2.16%	11.82	12.33	50138	6121	3.85%
2026-07-15	11.70	12.03	0.15	1.26%	11.60	12.17	43862	5270	3.37%
2026-07-14	11.75	11.88	-0.22	-1.82%	11.62	11.96	50702	5982	3.90%
2026-07-13	12.07	12.10	-0.05	-0.41%	11.92	12.20	47563	5726	3.66%
2026-07-10	11.60	12.15	0.45	3.85%	11.45	12.40	63737	7714	4.90%
2026-07-09	11.79	11.70	-0.23	-1.93%	11.60	12.03	36644	4297	2.82%
2026-07-08	11.94	11.93	-0.07	-0.58%	11.70	12.15	37686	4476	2.90%
2026-07-07	12.10	12.00	-0.27	-2.20%	11.95	12.31	48144	5832	3.70%
2026-07-06	12.17	12.27	0.21	1.74%	12.02	12.36	63981	7831	4.92%
2026-07-03	12.12	12.06	0.09	0.75%	11.73	12.17	84685	10144	6.51%
2026-07-02	11.79	11.97	0.36	3.10%	11.65	12.11	123917	14734	9.53%
2026-07-01	10.65	11.61	1.06	10.05%	10.65	11.61	111186	12576	8.55%
2026-06-30	10.79	10.55	-0.35	-3.21%	10.53	10.94	48048	5124	3.69%
2026-06-29	10.62	10.90	0.16	1.49%	10.47	10.99	64507	6962	4.96%
2026-06-26	10.84	10.74	-0.19	-1.74%	10.71	11.13	56146	6105	4.32%
2026-06-25	11.26	10.93	-0.36	-3.19%	10.81	11.31	56339	6171	4.33%
2026-06-24	11.61	11.29	-0.31	-2.67%	11.15	11.65	46040	5207	3.54%
2026-06-23	11.42	11.60	0.06	0.52%	11.42	11.84	53998	6286	4.15%
2026-06-22	11.34	11.54	0.08	0.70%	11.08	11.57	71525	8053	5.50%
2026-06-18	12.17	11.46	-0.90	-7.28%	11.40	12.20	106282	12439	8.17%
2026-06-17	12.90	12.36	-0.70	-5.36%	12.34	12.98	97977	12309	7.53%
2026-06-16	12.84	13.06	0.17	1.32%	12.54	13.06	94246	12145	7.24%
2026-06-15	13.24	12.89	-0.34	-2.57%	12.81	13.30	118568	15444	9.11%
2026-06-12	13.26	13.23	-0.03	-0.23%	13.04	13.49	133938	17757	10.30%
2026-06-11	12.80	13.26	0.46	3.59%	12.72	13.99	184301	24538	14.17%
2026-06-10	12.71	12.80	0.13	1.03%	12.40	13.50	174482	22505	13.41%
2026-06-09	13.34	12.67	-0.81	-6.01%	12.50	13.35	187513	23952	14.41%
2026-06-08	12.85	13.48	1.23	10.04%	12.60	13.48	130823	17453	10.06%
2026-06-05	12.36	12.25	-0.33	-2.62%	12.01	12.66	72456	8896	5.57%
2026-06-04	12.91	12.58	-0.26	-2.02%	12.34	13.53	80037	10215	6.15%
2026-06-03	12.98	12.84	-0.15	-1.15%	12.43	12.99	54536	6915	4.19%
2026-06-02	13.40	12.99	-0.45	-3.35%	12.82	13.60	69760	9079	5.36%
2026-06-01	12.91	13.44	0.98	7.87%	12.62	13.49	78354	10320	6.02%
2026-05-29	12.50	12.46	-0.01	-0.08%	12.35	12.71	37024	4633	2.85%
2026-05-28	12.86	12.57	-0.29	-2.26%	12.25	12.93	42874	5380	3.30%
2026-05-27	13.01	12.86	-0.16	-1.23%	12.71	13.25	37071	4781	2.85%
2026-05-26	13.18	13.02	-0.21	-1.59%	12.88	13.22	35833	4668	2.75%
2026-05-25	13.46	13.23	-0.23	-1.71%	13.04	13.50	32852	4351	2.53%
2026-05-22	13.47	13.46	0.03	0.22%	13.19	13.54	36160	4831	2.78%
2026-05-21	13.77	13.43	-0.26	-1.90%	13.31	13.90	36387	4961	2.80%
2026-05-20	13.96	13.69	-0.18	-1.30%	13.53	13.99	28608	3906	2.20%
2026-05-19	13.99	13.87	-0.03	-0.22%	13.59	14.19	45855	6342	3.52%
2026-05-18	14.03	13.90	-0.20	-1.42%	13.59	14.10	48644	6704	3.74%
2026-05-15	14.39	14.10	-0.38	-2.62%	13.81	14.40	66278	9319	5.09%
2026-05-14	14.05	14.48	0.51	3.65%	13.88	14.64	82037	11769	6.31%
2026-05-13	14.15	13.97	-0.11	-0.78%	13.88	14.21	36719	5147	2.82%
2026-05-12	14.57	14.08	-0.50	-3.43%	14.02	14.58	46999	6691	3.61%
2026-05-11	14.57	14.58	0.06	0.41%	14.39	14.63	44373	6448	3.41%