当前位置: 爱股网 > 股票行情 > 湘佳股份(002982)股票行情

湘佳股份(002982)股票行情

湘佳股份(002982)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

湘佳股份(002982)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	13.31	13.44	0.14	1.05%	13.23	13.62	45627	6139.59	3.51%
2026-03-24	13.18	13.30	0.45	3.50%	12.75	13.30	53841	7011.78	4.15%
2026-03-23	13.60	12.85	-1.14	-8.15%	12.77	13.79	86372	11391.86	6.65%
2026-03-20	14.56	13.99	-0.50	-3.45%	13.96	14.59	57287	8125.73	4.41%
2026-03-19	14.72	14.49	-0.32	-2.16%	14.42	14.88	44058	6437.01	3.39%
2026-03-18	14.81	14.81	0.03	0.20%	14.60	14.84	40387	5942.60	3.11%
2026-03-17	15.12	14.78	-0.34	-2.25%	14.74	15.26	61738	9258.44	4.75%
2026-03-16	15.08	15.12	0.16	1.07%	14.91	15.38	75335	11383.56	5.80%
2026-03-13	15.11	14.96	-0.15	-0.99%	14.91	15.29	90023	13572.53	6.93%
2026-03-12	15.36	15.11	-0.09	-0.59%	15.05	15.40	94244	14319.31	7.26%
2026-03-11	15.20	15.20	0.05	0.33%	15.01	15.40	95178	14450.36	7.33%
2026-03-10	15.13	15.15	-0.13	-0.85%	15.06	15.39	103774	15764.46	7.99%
2026-03-09	15.20	15.28	0.12	0.79%	15.14	15.95	227170	34996.55	17.49%
2026-03-06	14.08	15.16	1.06	7.52%	14.04	15.51	229796	34817.77	17.69%
2026-03-05	14.63	14.10	-0.46	-3.16%	14.04	14.69	68998	9854.33	5.31%
2026-03-04	14.80	14.56	-0.14	-0.95%	14.48	14.88	59077	8630.46	4.55%
2026-03-03	14.41	14.70	0.29	2.01%	14.41	15.00	70767	10414.91	5.45%
2026-03-02	14.60	14.41	-0.39	-2.64%	14.35	14.83	38660	5614.26	2.98%
2026-02-27	14.53	14.80	0.32	2.21%	14.45	14.81	38636	5672.85	2.97%
2026-02-26	14.55	14.48	-0.06	-0.41%	14.39	14.71	25698	3726.73	1.98%
2026-02-25	14.70	14.54	-0.03	-0.21%	14.50	14.70	24206	3532.96	1.86%
2026-02-24	14.36	14.57	0.29	2.03%	14.32	14.61	28171	4087.20	2.17%
2026-02-13	14.27	14.28	-0.01	-0.07%	14.24	14.46	23960	3439.11	1.84%
2026-02-12	14.60	14.29	-0.23	-1.58%	14.22	14.60	30242	4334.28	2.33%
2026-02-11	14.65	14.52	-0.13	-0.89%	14.47	14.65	21919	3190.88	1.69%
2026-02-10	14.82	14.65	-0.14	-0.95%	14.54	14.86	34057	4993.47	2.62%
2026-02-09	14.64	14.79	0.21	1.44%	14.52	14.83	35989	5296.13	2.77%
2026-02-06	14.59	14.58	0.05	0.34%	14.44	14.80	34998	5122.87	2.69%
2026-02-05	14.48	14.53	-0.02	-0.14%	14.44	14.75	34195	4995.62	2.63%
2026-02-04	14.46	14.55	0.09	0.62%	14.30	14.57	44962	6503.76	3.46%
2026-02-03	14.50	14.46	0.11	0.77%	14.20	14.54	44001	6340.59	3.39%
2026-02-02	14.55	14.35	-0.46	-3.11%	14.22	14.73	76902	11174.50	5.92%
2026-01-30	14.60	14.81	0.28	1.93%	14.42	15.06	107371	15933.33	8.27%
2026-01-29	14.23	14.53	0.21	1.47%	14.17	14.74	74547	10811.19	5.74%
2026-01-28	13.99	14.32	0.35	2.51%	13.92	14.65	75162	10736.73	5.79%
2026-01-27	14.33	13.97	-0.36	-2.51%	13.77	14.33	41661	5805.54	3.21%
2026-01-26	14.35	14.33	0.07	0.49%	14.11	14.35	35325	5034.06	2.72%
2026-01-23	14.21	14.26	0.04	0.28%	14.17	14.29	26316	3747.68	2.03%
2026-01-22	14.13	14.22	0.10	0.71%	14.01	14.23	27268	3849.47	2.10%
2026-01-21	14.22	14.12	-0.08	-0.56%	14.01	14.22	22964	3239.23	1.77%
2026-01-20	14.12	14.20	0.08	0.57%	14.08	14.26	31718	4497.29	2.44%
2026-01-19	13.89	14.12	0.26	1.88%	13.84	14.12	38706	5439.16	2.98%
2026-01-16	14.00	13.86	-0.11	-0.79%	13.75	14.01	28716	3976.44	2.21%
2026-01-15	13.94	13.97	0.08	0.58%	13.77	14.02	24379	3401.12	1.88%
2026-01-14	14.00	13.89	-0.03	-0.22%	13.76	14.04	34929	4869.43	2.69%
2026-01-13	14.11	13.92	-0.17	-1.21%	13.89	14.14	30999	4344.46	2.39%
2026-01-12	14.00	14.09	0.11	0.79%	13.89	14.10	32798	4597.65	2.53%
2026-01-09	13.83	13.98	0.20	1.45%	13.76	13.98	24349	3377.16	1.87%
2026-01-08	13.65	13.78	0.10	0.73%	13.63	13.83	21921	3017.43	1.69%
2026-01-07	13.82	13.68	-0.13	-0.94%	13.65	13.85	23872	3277.91	1.84%
2026-01-06	13.73	13.81	0.09	0.66%	13.65	13.81	27691	3809.18	2.13%
2026-01-05	13.74	13.72	-0.02	-0.15%	13.61	13.84	34853	4768.89	2.68%
2025-12-31	13.90	13.74	-0.17	-1.22%	13.61	13.90	21953	3011.20	1.69%
2025-12-30	13.94	13.91	-0.05	-0.36%	13.83	14.10	20158	2808.08	1.55%
2025-12-29	13.89	13.96	0.06	0.43%	13.83	14.04	18129	2529.96	1.40%
2025-12-26	13.93	13.90	-0.06	-0.43%	13.88	14.02	15921	2219.49	1.23%
2025-12-25	13.94	13.96	0.04	0.29%	13.80	13.98	16811	2337.29	1.29%
2025-12-24	13.97	13.92	-0.01	-0.07%	13.76	14.00	18151	2522.72	1.40%
2025-12-23	14.11	13.93	-0.17	-1.21%	13.91	14.15	18420	2579.74	1.42%
2025-12-22	13.95	14.10	0.17	1.22%	13.93	14.12	26564	3731.09	2.05%
2025-12-19	13.83	13.93	0.15	1.09%	13.71	13.95	22605	3134.58	1.74%
2025-12-18	13.50	13.78	0.16	1.17%	13.50	13.84	31057	4268.42	2.39%
2025-12-17	13.77	13.62	0.10	0.74%	13.46	13.85	26923	3661.36	2.07%
2025-12-16	13.58	13.52	-0.10	-0.73%	13.47	13.74	21086	2863.45	1.62%
2025-12-15	13.56	13.62	0.08	0.59%	13.34	13.70	21117	2862.18	1.63%
2025-12-12	13.49	13.54	0.06	0.45%	13.42	13.66	19723	2670.80	1.52%
2025-12-11	13.97	13.48	-0.49	-3.51%	13.46	13.99	37922	5161.83	2.92%
2025-12-10	14.09	13.97	-0.05	-0.36%	13.86	14.16	24252	3394.88	1.87%
2025-12-09	14.19	14.02	-0.16	-1.13%	13.99	14.22	20329	2863.57	1.57%
2025-12-08	14.19	14.18	0.04	0.28%	14.05	14.20	20225	2858.57	1.56%
2025-12-05	14.05	14.14	0.17	1.22%	13.84	14.20	19566	2746.23	1.51%
2025-12-04	14.39	13.97	-0.42	-2.92%	13.96	14.45	34692	4899.49	2.67%
2025-12-03	14.60	14.39	-0.16	-1.10%	14.33	14.77	26953	3895.59	2.08%
2025-12-02	14.65	14.55	-0.12	-0.82%	14.43	14.73	18646	2706.54	1.44%
2025-12-01	14.70	14.67	0.04	0.27%	14.64	14.83	22310	3289.17	1.72%
2025-11-28	14.60	14.63	-0.01	-0.07%	14.42	14.64	21710	3154.39	1.67%
2025-11-27	14.53	14.64	0.14	0.97%	14.42	14.70	22961	3352.35	1.77%
2025-11-26	14.64	14.50	-0.17	-1.16%	14.43	14.79	24896	3630.77	1.92%
2025-11-25	14.75	14.67	0.02	0.14%	14.54	14.79	22500	3302.54	1.73%
2025-11-24	14.48	14.65	0.23	1.60%	14.48	14.75	29867	4378.38	2.30%

深证大盘股票行情在线 K线走势图

湘佳股份(002982)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58