桂发祥(002820)股票行情
桂发祥(002820)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 10.75 | 10.89 | 0.21 | 1.97% | 10.70 | 10.92 | 60360 | 6544.91 | 3.00% |
| 2026-03-24 | 10.30 | 10.68 | 0.60 | 5.95% | 10.20 | 10.68 | 80672 | 8420.44 | 4.02% |
| 2026-03-23 | 10.50 | 10.08 | -0.62 | -5.79% | 9.99 | 10.57 | 100133 | 10273.98 | 4.98% |
| 2026-03-20 | 11.31 | 10.70 | -0.51 | -4.55% | 10.66 | 11.35 | 88934 | 9661.65 | 4.43% |
| 2026-03-19 | 11.56 | 11.21 | -0.37 | -3.20% | 11.16 | 11.62 | 48624 | 5520.93 | 2.42% |
| 2026-03-18 | 11.50 | 11.58 | 0.12 | 1.05% | 11.34 | 11.61 | 38300 | 4395.52 | 1.91% |
| 2026-03-17 | 11.76 | 11.46 | -0.24 | -2.05% | 11.42 | 11.86 | 44805 | 5230.14 | 2.23% |
| 2026-03-16 | 11.59 | 11.70 | 0.10 | 0.86% | 11.55 | 11.82 | 41183 | 4815.23 | 2.05% |
| 2026-03-13 | 11.59 | 11.60 | 0.01 | 0.09% | 11.52 | 11.76 | 36122 | 4210.19 | 1.80% |
| 2026-03-12 | 11.86 | 11.59 | -0.25 | -2.11% | 11.54 | 11.96 | 40340 | 4716.26 | 2.01% |
| 2026-03-11 | 11.95 | 11.84 | -0.09 | -0.75% | 11.77 | 12.00 | 36211 | 4304.64 | 1.80% |
| 2026-03-10 | 11.73 | 11.93 | 0.32 | 2.76% | 11.67 | 11.98 | 47499 | 5649.32 | 2.36% |
| 2026-03-09 | 11.59 | 11.61 | -0.13 | -1.11% | 11.50 | 11.75 | 43220 | 5018.39 | 2.15% |
| 2026-03-06 | 11.25 | 11.74 | 0.44 | 3.89% | 11.22 | 11.75 | 58029 | 6714.12 | 2.89% |
| 2026-03-05 | 11.44 | 11.30 | 0.03 | 0.27% | 11.27 | 11.54 | 41441 | 4715.09 | 2.06% |
| 2026-03-04 | 11.27 | 11.27 | -0.10 | -0.88% | 11.01 | 11.43 | 60908 | 6844.11 | 3.03% |
| 2026-03-03 | 11.72 | 11.37 | -0.35 | -2.99% | 11.36 | 11.85 | 68463 | 7956.61 | 3.41% |
| 2026-03-02 | 12.09 | 11.72 | -0.49 | -4.01% | 11.64 | 12.11 | 78682 | 9301.86 | 3.92% |
| 2026-02-27 | 12.29 | 12.21 | -0.03 | -0.25% | 12.14 | 12.34 | 45087 | 5505.04 | 2.24% |
| 2026-02-26 | 12.44 | 12.24 | -0.16 | -1.29% | 12.24 | 12.63 | 55374 | 6872.35 | 2.76% |
| 2026-02-25 | 12.32 | 12.40 | 0.14 | 1.14% | 12.25 | 12.47 | 51006 | 6317.30 | 2.54% |
| 2026-02-24 | 12.25 | 12.26 | 0.14 | 1.16% | 12.10 | 12.29 | 49628 | 6062.40 | 2.47% |
| 2026-02-13 | 12.20 | 12.12 | -0.04 | -0.33% | 12.10 | 12.38 | 49426 | 6047.63 | 2.46% |
| 2026-02-12 | 12.41 | 12.16 | -0.25 | -2.01% | 12.14 | 12.62 | 92277 | 11403.89 | 4.59% |
| 2026-02-11 | 12.60 | 12.41 | -0.24 | -1.90% | 12.33 | 12.77 | 72698 | 9025.97 | 3.62% |
| 2026-02-10 | 12.65 | 12.65 | 0.09 | 0.72% | 12.46 | 12.83 | 84650 | 10752.91 | 4.21% |
| 2026-02-09 | 12.36 | 12.56 | 0.28 | 2.28% | 12.31 | 12.67 | 92121 | 11558.93 | 4.59% |
| 2026-02-06 | 12.37 | 12.28 | -0.13 | -1.05% | 12.19 | 12.45 | 58245 | 7157.67 | 2.90% |
| 2026-02-05 | 12.34 | 12.41 | 0.08 | 0.65% | 12.29 | 12.60 | 79171 | 9872.09 | 3.94% |
| 2026-02-04 | 12.15 | 12.33 | 0.21 | 1.73% | 12.10 | 12.41 | 64594 | 7943.69 | 3.22% |
| 2026-02-03 | 12.10 | 12.12 | 0.05 | 0.41% | 11.96 | 12.24 | 63794 | 7708.38 | 3.18% |
| 2026-02-02 | 12.08 | 12.07 | -0.02 | -0.17% | 11.98 | 12.38 | 84692 | 10381.81 | 4.22% |
| 2026-01-30 | 12.02 | 12.09 | 0.07 | 0.58% | 11.86 | 12.14 | 73369 | 8815.72 | 3.65% |
| 2026-01-29 | 11.93 | 12.02 | 0.09 | 0.75% | 11.72 | 12.10 | 84192 | 10083.28 | 4.19% |
| 2026-01-28 | 12.03 | 11.93 | -0.36 | -2.93% | 11.90 | 12.26 | 97176 | 11695.04 | 4.84% |
| 2026-01-27 | 12.45 | 12.29 | -0.18 | -1.44% | 12.06 | 12.55 | 81126 | 9916.64 | 4.04% |
| 2026-01-26 | 12.65 | 12.47 | -0.16 | -1.27% | 12.35 | 12.76 | 81856 | 10238.79 | 4.08% |
| 2026-01-23 | 12.61 | 12.63 | 0.04 | 0.32% | 12.54 | 12.67 | 67282 | 8475.87 | 3.35% |
| 2026-01-22 | 12.49 | 12.59 | 0.09 | 0.72% | 12.41 | 12.60 | 60994 | 7655.87 | 3.04% |
| 2026-01-21 | 12.39 | 12.50 | 0.05 | 0.40% | 12.22 | 12.53 | 67859 | 8406.88 | 3.38% |
| 2026-01-20 | 12.51 | 12.45 | -0.06 | -0.48% | 12.42 | 12.60 | 81736 | 10218.65 | 4.07% |
| 2026-01-19 | 12.15 | 12.51 | 0.31 | 2.54% | 12.10 | 12.51 | 107408 | 13326.65 | 5.35% |
| 2026-01-16 | 12.39 | 12.20 | -0.19 | -1.53% | 12.16 | 12.45 | 76696 | 9403.47 | 3.82% |
| 2026-01-15 | 12.30 | 12.39 | 0.05 | 0.41% | 12.22 | 12.50 | 85241 | 10541.20 | 4.24% |
| 2026-01-14 | 12.24 | 12.34 | 0.10 | 0.82% | 12.15 | 12.43 | 100799 | 12402.20 | 5.02% |
| 2026-01-13 | 12.51 | 12.24 | -0.26 | -2.08% | 12.22 | 12.64 | 108214 | 13427.58 | 5.39% |
| 2026-01-12 | 12.31 | 12.50 | 0.18 | 1.46% | 12.25 | 12.53 | 107073 | 13284.67 | 5.33% |
| 2026-01-09 | 12.26 | 12.32 | 0.06 | 0.49% | 12.13 | 12.33 | 104660 | 12809.74 | 5.21% |
| 2026-01-08 | 12.07 | 12.26 | 0.20 | 1.66% | 11.95 | 12.36 | 111093 | 13495.45 | 5.53% |
| 2026-01-07 | 12.13 | 12.06 | -0.07 | -0.58% | 11.91 | 12.17 | 92590 | 11139.94 | 4.61% |
| 2026-01-06 | 12.06 | 12.13 | 0.11 | 0.92% | 12.00 | 12.16 | 85315 | 10321.51 | 4.25% |
| 2026-01-05 | 12.06 | 12.02 | -0.03 | -0.25% | 11.96 | 12.13 | 81528 | 9809.97 | 4.06% |
| 2025-12-31 | 12.02 | 12.05 | 0.07 | 0.58% | 11.81 | 12.09 | 82848 | 9914.93 | 4.12% |
| 2025-12-30 | 12.10 | 11.98 | -0.21 | -1.72% | 11.88 | 12.16 | 88511 | 10619.29 | 4.41% |
| 2025-12-29 | 12.43 | 12.19 | -0.21 | -1.69% | 12.00 | 12.44 | 108771 | 13228.99 | 5.42% |
| 2025-12-26 | 12.45 | 12.40 | -0.04 | -0.32% | 12.36 | 12.53 | 92241 | 11472.36 | 4.59% |
| 2025-12-25 | 12.71 | 12.44 | -0.26 | -2.05% | 12.33 | 12.77 | 129506 | 16184.17 | 6.45% |
| 2025-12-24 | 12.81 | 12.70 | -0.08 | -0.63% | 12.54 | 12.89 | 107817 | 13708.14 | 5.37% |
| 2025-12-23 | 13.30 | 12.78 | -0.39 | -2.96% | 12.76 | 13.34 | 143308 | 18476.77 | 7.13% |
| 2025-12-22 | 13.26 | 13.17 | -0.09 | -0.68% | 13.09 | 13.35 | 162450 | 21428.78 | 8.09% |
| 2025-12-19 | 12.60 | 13.26 | 0.62 | 4.91% | 12.37 | 13.26 | 252302 | 32742.68 | 12.56% |
| 2025-12-18 | 12.62 | 12.64 | 0.02 | 0.16% | 12.50 | 12.93 | 217249 | 27645.93 | 10.82% |
| 2025-12-17 | 12.49 | 12.62 | 0.46 | 3.78% | 12.16 | 13.36 | 319996 | 40697.00 | 15.93% |
| 2025-12-16 | 12.01 | 12.16 | 0.15 | 1.25% | 11.99 | 12.76 | 168196 | 20698.53 | 8.37% |
| 2025-12-15 | 11.98 | 12.01 | 0.21 | 1.78% | 11.83 | 12.19 | 96934 | 11609.16 | 4.83% |
| 2025-12-12 | 12.16 | 11.80 | -0.36 | -2.96% | 11.74 | 12.22 | 99799 | 11925.05 | 4.97% |
| 2025-12-11 | 12.64 | 12.16 | -0.52 | -4.10% | 12.11 | 12.78 | 127197 | 15613.00 | 6.33% |
| 2025-12-10 | 13.08 | 12.68 | -0.34 | -2.61% | 12.66 | 13.33 | 141991 | 18338.65 | 7.07% |
| 2025-12-09 | 12.84 | 13.02 | 0.15 | 1.17% | 12.68 | 13.26 | 131477 | 17082.62 | 6.55% |
| 2025-12-08 | 13.20 | 12.87 | -0.17 | -1.30% | 12.70 | 13.20 | 123565 | 15862.54 | 6.15% |
| 2025-12-05 | 12.98 | 13.04 | 0.17 | 1.32% | 12.84 | 13.33 | 126821 | 16485.84 | 6.31% |
| 2025-12-04 | 13.42 | 12.87 | -0.69 | -5.09% | 12.87 | 13.60 | 137202 | 17955.87 | 6.83% |
| 2025-12-03 | 13.76 | 13.56 | -0.02 | -0.15% | 13.24 | 13.79 | 143253 | 19350.57 | 7.13% |
| 2025-12-02 | 13.35 | 13.58 | 0.18 | 1.34% | 13.20 | 13.72 | 135003 | 18229.51 | 6.72% |
| 2025-12-01 | 13.28 | 13.40 | 0.14 | 1.06% | 13.20 | 13.58 | 116750 | 15674.74 | 5.81% |
| 2025-11-28 | 13.09 | 13.26 | 0.27 | 2.08% | 12.83 | 13.28 | 129001 | 16929.07 | 6.42% |
| 2025-11-27 | 13.00 | 12.99 | 0.06 | 0.46% | 12.80 | 13.23 | 120744 | 15722.11 | 6.01% |
| 2025-11-26 | 12.87 | 12.93 | 0.06 | 0.47% | 12.79 | 13.12 | 103162 | 13344.08 | 5.14% |
| 2025-11-25 | 12.79 | 12.87 | 0.17 | 1.34% | 12.61 | 12.97 | 76086 | 9766.26 | 3.79% |
| 2025-11-24 | 12.89 | 12.70 | 0.02 | 0.16% | 12.52 | 13.18 | 84858 | 10824.95 | 4.22% |
深证大盘股票行情在线 K线走势图
桂发祥(002820)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
