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
2026-06-17	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%
2026-05-08	14.48	14.52	0.15	1.04%	14.34	14.69	42438	6145	3.26%
2026-05-07	14.65	14.37	-0.25	-1.71%	14.31	14.71	52401	7552	4.03%
2026-05-06	14.60	14.62	0.12	0.83%	14.47	14.71	56546	8243	4.35%
2026-04-30	14.28	14.50	0.21	1.47%	14.18	14.62	59820	8660	4.60%
2026-04-29	13.96	14.29	0.17	1.20%	13.95	14.50	73064	10465	5.62%
2026-04-28	13.92	14.12	0.16	1.15%	13.80	14.26	88581	12485	6.81%
2026-04-27	13.94	13.96	-0.05	-0.36%	13.73	14.13	93659	13021	7.20%
2026-04-24	14.30	14.01	-0.35	-2.44%	13.91	14.54	117597	16650	9.04%
2026-04-23	14.57	14.36	-0.31	-2.11%	14.17	14.80	156819	22559	12.05%
2026-04-22	15.55	14.67	-0.87	-5.60%	14.65	16.09	267599	40732	20.57%
2026-04-21	14.09	15.54	1.41	9.98%	14.06	15.54	147579	22218	11.34%
2026-04-20	14.13	14.13	0.00	0.00%	13.96	14.29	29968	4219	2.30%
2026-04-17	14.37	14.13	-0.24	-1.67%	14.06	14.43	30221	4279	2.32%
2026-04-16	14.39	14.37	-0.02	-0.14%	14.10	14.42	36489	5201	2.80%
2026-04-15	14.28	14.39	0.12	0.84%	14.12	14.48	50949	7290	3.92%
2026-04-14	14.08	14.27	0.24	1.71%	13.83	14.30	58360	8247	4.49%
2026-04-13	13.79	14.03	0.29	2.11%	13.70	14.23	51417	7201	3.95%
2026-04-10	13.83	13.74	-0.03	-0.22%	13.66	13.90	22686	3122	1.74%
2026-04-09	13.88	13.77	-0.17	-1.22%	13.73	14.10	28878	4005	2.22%
2026-04-08	13.99	13.94	0.14	1.01%	13.75	14.00	36011	5006	2.77%
2026-04-07	13.13	13.80	0.65	4.94%	13.02	13.92	58844	8032	4.52%
2026-04-03	13.87	13.15	-0.78	-5.60%	13.05	13.87	53583	7128	4.12%
2026-04-02	13.74	13.93	0.26	1.90%	13.67	14.15	55927	7793	4.30%
2026-04-01	13.68	13.67	0.17	1.26%	13.49	13.75	25392	3458	1.96%
2026-03-31	13.81	13.50	-0.31	-2.24%	13.46	14.00	29532	4058	2.27%
2026-03-30	13.53	13.81	0.16	1.17%	13.42	13.86	34214	4696	2.63%
2026-03-27	13.30	13.65	0.31	2.32%	13.20	13.71	32548	4406	2.51%
2026-03-26	13.45	13.34	-0.10	-0.74%	13.21	13.63	33901	4535	2.61%
2026-03-25	13.31	13.44	0.14	1.05%	13.23	13.62	45627	6139	3.51%
2026-03-24	13.18	13.30	0.45	3.50%	12.75	13.30	53841	7011	4.15%
2026-03-23	13.60	12.85	-1.14	-8.15%	12.77	13.79	86372	11391	6.65%
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%