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
2026-03-20	14.56	13.99	-0.50	-3.45%	13.96	14.59	57287	8125	4.41%
2026-03-19	14.72	14.49	-0.32	-2.16%	14.42	14.88	44058	6437	3.39%
2026-03-18	14.81	14.81	0.03	0.20%	14.60	14.84	40387	5942	3.11%
2026-03-17	15.12	14.78	-0.34	-2.25%	14.74	15.26	61738	9258	4.75%
2026-03-16	15.08	15.12	0.16	1.07%	14.91	15.38	75335	11383	5.80%
2026-03-13	15.11	14.96	-0.15	-0.99%	14.91	15.29	90023	13572	6.93%
2026-03-12	15.36	15.11	-0.09	-0.59%	15.05	15.40	94244	14319	7.26%
2026-03-11	15.20	15.20	0.05	0.33%	15.01	15.40	95178	14450	7.33%
2026-03-10	15.13	15.15	-0.13	-0.85%	15.06	15.39	103774	15764	7.99%
2026-03-09	15.20	15.28	0.12	0.79%	15.14	15.95	227170	34996	17.49%
2026-03-06	14.08	15.16	1.06	7.52%	14.04	15.51	229796	34817	17.69%
2026-03-05	14.63	14.10	-0.46	-3.16%	14.04	14.69	68998	9854	5.31%
2026-03-04	14.80	14.56	-0.14	-0.95%	14.48	14.88	59077	8630	4.55%
2026-03-03	14.41	14.70	0.29	2.01%	14.41	15.00	70767	10414	5.45%
2026-03-02	14.60	14.41	-0.39	-2.64%	14.35	14.83	38660	5614	2.98%
2026-02-27	14.53	14.80	0.32	2.21%	14.45	14.81	38636	5672	2.97%
2026-02-26	14.55	14.48	-0.06	-0.41%	14.39	14.71	25698	3726	1.98%
2026-02-25	14.70	14.54	-0.03	-0.21%	14.50	14.70	24206	3532	1.86%
2026-02-24	14.36	14.57	0.29	2.03%	14.32	14.61	28171	4087	2.17%
2026-02-13	14.27	14.28	-0.01	-0.07%	14.24	14.46	23960	3439	1.84%
2026-02-12	14.60	14.29	-0.23	-1.58%	14.22	14.60	30242	4334	2.33%
2026-02-11	14.65	14.52	-0.13	-0.89%	14.47	14.65	21919	3190	1.69%
2026-02-10	14.82	14.65	-0.14	-0.95%	14.54	14.86	34057	4993	2.62%
2026-02-09	14.64	14.79	0.21	1.44%	14.52	14.83	35989	5296	2.77%
2026-02-06	14.59	14.58	0.05	0.34%	14.44	14.80	34998	5122	2.69%
2026-02-05	14.48	14.53	-0.02	-0.14%	14.44	14.75	34195	4995	2.63%
2026-02-04	14.46	14.55	0.09	0.62%	14.30	14.57	44962	6503	3.46%
2026-02-03	14.50	14.46	0.11	0.77%	14.20	14.54	44001	6340	3.39%
2026-02-02	14.55	14.35	-0.46	-3.11%	14.22	14.73	76902	11174	5.92%
2026-01-30	14.60	14.81	0.28	1.93%	14.42	15.06	107371	15933	8.27%
2026-01-29	14.23	14.53	0.21	1.47%	14.17	14.74	74547	10811	5.74%
2026-01-28	13.99	14.32	0.35	2.51%	13.92	14.65	75162	10736	5.79%
2026-01-27	14.33	13.97	-0.36	-2.51%	13.77	14.33	41661	5805	3.21%
2026-01-26	14.35	14.33	0.07	0.49%	14.11	14.35	35325	5034	2.72%
2026-01-23	14.21	14.26	0.04	0.28%	14.17	14.29	26316	3747	2.03%
2026-01-22	14.13	14.22	0.10	0.71%	14.01	14.23	27268	3849	2.10%
2026-01-21	14.22	14.12	-0.08	-0.56%	14.01	14.22	22964	3239	1.77%
2026-01-20	14.12	14.20	0.08	0.57%	14.08	14.26	31718	4497	2.44%
2026-01-19	13.89	14.12	0.26	1.88%	13.84	14.12	38706	5439	2.98%
2026-01-16	14.00	13.86	-0.11	-0.79%	13.75	14.01	28716	3976	2.21%
2026-01-15	13.94	13.97	0.08	0.58%	13.77	14.02	24379	3401	1.88%
2026-01-14	14.00	13.89	-0.03	-0.22%	13.76	14.04	34929	4869	2.69%
2026-01-13	14.11	13.92	-0.17	-1.21%	13.89	14.14	30999	4344	2.39%
2026-01-12	14.00	14.09	0.11	0.79%	13.89	14.10	32798	4597	2.53%
2026-01-09	13.83	13.98	0.20	1.45%	13.76	13.98	24349	3377	1.87%
2026-01-08	13.65	13.78	0.10	0.73%	13.63	13.83	21921	3017	1.69%
2026-01-07	13.82	13.68	-0.13	-0.94%	13.65	13.85	23872	3277	1.84%
2026-01-06	13.73	13.81	0.09	0.66%	13.65	13.81	27691	3809	2.13%
2026-01-05	13.74	13.72	-0.02	-0.15%	13.61	13.84	34853	4768	2.68%
2025-12-31	13.90	13.74	-0.17	-1.22%	13.61	13.90	21953	3011	1.69%
2025-12-30	13.94	13.91	-0.05	-0.36%	13.83	14.10	20158	2808	1.55%
2025-12-29	13.89	13.96	0.06	0.43%	13.83	14.04	18129	2529	1.40%
2025-12-26	13.93	13.90	-0.06	-0.43%	13.88	14.02	15921	2219	1.23%
2025-12-25	13.94	13.96	0.04	0.29%	13.80	13.98	16811	2337	1.29%
2025-12-24	13.97	13.92	-0.01	-0.07%	13.76	14.00	18151	2522	1.40%
2025-12-23	14.11	13.93	-0.17	-1.21%	13.91	14.15	18420	2579	1.42%
2025-12-22	13.95	14.10	0.17	1.22%	13.93	14.12	26564	3731	2.05%
2025-12-19	13.83	13.93	0.15	1.09%	13.71	13.95	22605	3134	1.74%
2025-12-18	13.50	13.78	0.16	1.17%	13.50	13.84	31057	4268	2.39%
2025-12-17	13.77	13.62	0.10	0.74%	13.46	13.85	26923	3661	2.07%
2025-12-16	13.58	13.52	-0.10	-0.73%	13.47	13.74	21086	2863	1.62%
2025-12-15	13.56	13.62	0.08	0.59%	13.34	13.70	21117	2862	1.63%
2025-12-12	13.49	13.54	0.06	0.45%	13.42	13.66	19723	2670	1.52%