桂发祥（002820）历史行情

以下为桂发祥近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.910	10.040	10.150	9.600	0.090	0.905%	823.50万	0.81亿	4.100%
2026-10-08	9.870	9.950	10.060	9.780	0.080	0.811%	6.39万	0.00亿	0.000%
2026-10-07	9.860	9.870	10.090	9.760	0.050	0.509%	537.96万	0.53亿	2.678%
2026-10-06	9.860	9.870	10.090	9.760	0.050	0.509%	537.96万	0.53亿	2.678%
2026-10-05	9.860	9.870	10.090	9.760	0.050	0.509%	537.96万	0.53亿	2.678%
2026-10-02	9.860	9.870	10.090	9.760	0.050	0.509%	537.96万	0.53亿	2.678%
2026-10-01	9.860	9.870	10.090	9.760	0.050	0.509%	537.96万	0.53亿	2.678%
2026-09-30	9.860	9.870	10.090	9.760	0.050	0.509%	5.38万	0.00亿	0.000%
2026-09-29	9.680	9.820	9.900	9.580	0.130	1.342%	5.13万	0.00亿	0.000%
2026-09-28	9.740	9.690	9.900	9.610	-0.060	-0.615%	5.88万	0.00亿	0.000%
2026-09-27	9.820	9.750	9.960	9.730	-0.040	-0.409%	492.29万	0.48亿	2.451%
2026-09-24	9.820	9.750	9.960	9.730	-0.040	-0.409%	4.92万	0.00亿	0.000%
2026-09-23	10.030	9.790	10.030	9.750	-0.220	-2.198%	5.09万	0.00亿	0.000%
2026-09-22	9.990	10.010	10.070	9.810	0.020	0.200%	7.05万	0.00亿	0.000%
2026-09-21	9.720	9.990	9.990	9.610	0.310	3.202%	5.88万	0.00亿	0.000%
2026-09-18	9.640	9.680	9.790	9.480	0.100	1.044%	6.27万	0.00亿	0.000%
2026-09-17	9.460	9.580	9.670	9.300	0.110	1.162%	6.68万	0.00亿	0.000%
2026-09-16	9.440	9.470	9.560	9.260	0.030	0.318%	6.07万	0.00亿	0.000%
2026-09-15	9.800	9.440	9.820	9.430	-0.360	-3.673%	6.79万	0.00亿	0.000%
2026-09-14	9.800	9.800	9.960	9.680	0.040	0.410%	6.82万	0.00亿	0.000%
2026-09-11	10.130	9.760	10.270	9.640	-0.410	-4.031%	8.52万	0.00亿	0.000%
2026-09-10	10.520	10.170	10.550	10.140	-0.290	-2.772%	9.32万	0.00亿	0.000%
2026-09-09	10.680	10.460	10.680	10.360	-0.220	-2.060%	10.02万	0.00亿	0.000%
2026-09-08	10.630	10.680	10.710	10.500	0.070	0.660%	13.77万	0.00亿	0.000%
2026-09-07	10.260	10.610	10.650	10.220	0.350	3.411%	15.88万	0.00亿	0.000%
2026-09-04	9.950	10.260	10.590	9.850	0.410	4.162%	16.75万	0.00亿	0.000%
2026-09-03	10.000	9.850	10.210	9.830	-0.270	-2.668%	11.51万	0.00亿	0.000%
2026-09-02	10.300	10.120	10.340	10.030	-0.270	-2.599%	13.77万	0.00亿	0.000%
2026-09-01	10.350	10.390	10.580	10.230	0.170	1.663%	19.10万	0.00亿	0.000%
2026-08-31	10.170	10.220	10.410	10.000	0.050	0.492%	18.12万	0.00亿	0.000%
2026-08-28	9.940	10.170	10.250	9.820	0.230	2.314%	17.48万	0.00亿	0.000%
2026-08-27	9.900	9.940	10.190	9.860	0.000	0.000%	18.32万	0.00亿	0.000%
2026-08-26	9.640	9.940	10.170	9.580	0.180	1.844%	25.79万	0.00亿	0.000%
2026-08-25	9.270	9.760	9.950	9.180	0.430	4.609%	30.84万	0.00亿	0.000%
2026-08-24	9.300	9.330	9.590	9.060	-0.070	-0.745%	27.33万	0.00亿	0.000%
2026-08-21	9.500	9.400	9.680	8.950	-0.540	-5.433%	38.28万	0.00亿	0.000%
2026-08-20	9.940	9.940	10.400	9.940	-1.100	-9.964%	38.14万	0.00亿	0.000%
2026-08-19	12.000	11.040	12.000	11.040	-1.230	-10.024%	23.80万	0.00亿	0.000%
2026-08-18	12.270	12.270	12.270	12.270	1.120	10.045%	4.12万	0.00亿	0.000%
2026-08-17	11.150	11.150	11.150	11.150	1.010	9.961%	4.85万	0.00亿	0.000%
2026-08-14	9.210	10.140	10.140	8.960	0.920	9.978%	13.82万	0.00亿	0.000%
2026-08-13	9.440	9.220	9.540	9.210	-0.240	-2.537%	8.12万	0.00亿	0.000%
2026-08-12	9.390	9.460	9.490	9.200	0.050	0.531%	5.81万	0.00亿	0.000%
2026-08-11	9.380	9.410	9.500	9.230	0.000	0.000%	5.01万	0.00亿	0.000%
2026-08-10	9.110	9.410	9.430	9.010	0.300	3.293%	5.72万	0.00亿	0.000%
2026-08-07	9.200	9.110	9.240	8.910	-0.090	-0.978%	4.91万	0.00亿	0.000%
2026-08-06	9.150	9.200	9.250	9.010	0.050	0.546%	4.90万	0.00亿	0.000%
2026-08-05	9.100	9.150	9.270	9.060	0.050	0.549%	7.91万	0.00亿	0.000%
2026-08-04	9.080	9.100	9.330	9.010	0.070	0.775%	7.95万	0.00亿	0.000%
2026-08-03	8.840	9.030	9.080	8.740	0.190	2.149%	7.83万	0.00亿	0.000%
2026-07-31	8.410	8.840	8.890	8.390	0.200	2.315%	7.39万	0.00亿	0.000%
2026-07-30	8.620	8.640	8.950	8.590	-0.060	-0.690%	10.27万	0.00亿	0.000%
2026-07-29	8.400	8.700	8.810	8.190	0.290	3.448%	9.99万	0.00亿	0.000%
2026-07-28	8.000	8.410	8.480	8.000	0.320	3.956%	7.16万	0.00亿	0.000%
2026-07-27	7.830	8.090	8.100	7.760	0.240	3.057%	5.52万	0.00亿	0.000%
2026-07-24	7.980	7.850	8.070	7.780	-0.180	-2.242%	4.61万	0.00亿	0.000%
2026-07-23	7.770	8.030	8.080	7.740	0.200	2.554%	6.28万	0.00亿	0.000%
2026-07-22	7.810	7.830	8.020	7.770	-0.080	-1.011%	7.12万	0.00亿	0.000%
2026-07-21	8.170	7.910	8.240	7.660	-0.310	-3.771%	11.20万	0.00亿	0.000%
2026-07-20	8.540	8.220	8.760	8.120	-0.370	-4.307%	9.92万	0.00亿	0.000%
2026-07-17	8.970	8.590	9.150	8.510	-0.430	-4.767%	7.60万	0.00亿	0.000%
2026-07-16	8.750	9.020	9.080	8.750	0.260	2.968%	7.29万	0.00亿	0.000%
2026-07-15	8.600	8.760	8.810	8.500	0.130	1.506%	5.66万	0.00亿	0.000%
2026-07-14	8.450	8.630	8.680	8.250	0.180	2.130%	7.52万	0.00亿	0.000%
2026-07-13	8.730	8.450	8.760	8.440	-0.200	-2.312%	5.66万	0.00亿	0.000%
2026-07-10	8.320	8.650	8.820	8.190	0.386	4.671%	6.06万	0.00亿	0.000%
2026-07-09	8.334	8.264	8.474	8.164	-0.140	-1.666%	4.40万	0.00亿	0.000%
2026-07-08	8.434	8.404	8.504	8.274	-0.020	-0.237%	4.22万	0.00亿	0.000%
2026-07-07	8.754	8.424	8.754	8.384	-0.340	-3.880%	4.92万	0.00亿	0.000%
2026-07-06	8.764	8.764	8.994	8.704	0.000	0.000%	4.48万	0.00亿	0.000%
2026-07-03	8.644	8.764	8.824	8.544	0.170	1.978%	5.42万	0.00亿	0.000%
2026-07-02	8.544	8.594	8.784	8.464	0.070	0.821%	7.17万	0.00亿	0.000%
2026-07-01	8.214	8.524	8.654	8.184	0.270	3.271%	6.04万	0.00亿	0.000%
2026-06-30	8.254	8.254	8.434	8.104	-0.060	-0.722%	5.84万	0.00亿	0.000%
2026-06-29	8.234	8.314	8.354	7.944	0.060	0.727%	6.55万	0.00亿	0.000%
2026-06-26	8.394	8.254	8.424	8.034	-0.130	-1.551%	5.90万	0.00亿	0.000%
2026-06-25	8.464	8.384	8.604	8.304	-0.160	-1.873%	6.19万	0.00亿	0.000%
2026-06-24	9.104	8.544	9.104	8.514	-0.510	-5.633%	6.37万	0.00亿	0.000%
2026-06-23	8.754	9.054	9.254	8.684	0.220	2.490%	7.47万	0.00亿	0.000%
2026-06-22	8.624	8.834	8.854	8.274	0.120	1.377%	6.82万	0.00亿	0.000%
2026-06-18	8.694	8.714	8.844	8.564	-0.070	-0.797%	4.80万	0.00亿	0.000%
2026-06-17	9.004	8.784	9.084	8.754	-0.240	-2.660%	5.06万	0.00亿	0.000%
2026-06-16	9.004	9.024	9.094	8.794	-0.030	-0.331%	5.78万	0.00亿	0.000%
2026-06-15	9.374	9.054	9.554	8.994	-0.260	-2.791%	6.14万	0.00亿	0.000%
2026-06-12	9.214	9.314	9.434	9.054	0.160	1.748%	4.46万	0.00亿	0.000%
2026-06-11	9.284	9.154	9.354	8.994	-0.180	-1.928%	4.68万	0.00亿	0.000%
2026-06-10	9.344	9.334	9.504	9.174	-0.030	-0.320%	4.70万	0.00亿	0.000%
2026-06-09	9.264	9.364	9.554	9.104	0.100	1.079%	6.61万	0.00亿	0.000%
2026-06-08	9.284	9.264	9.654	9.104	-0.270	-2.832%	6.31万	0.00亿	0.000%
2026-06-05	9.354	9.534	9.614	9.144	0.230	2.472%	6.56万	0.00亿	0.000%
2026-06-04	9.544	9.304	9.704	9.204	-0.230	-2.412%	5.86万	0.00亿	0.000%
2026-06-03	9.824	9.534	9.884	9.414	-0.290	-2.952%	6.70万	0.00亿	0.000%
2026-06-02	10.314	9.824	10.424	9.814	-0.490	-4.751%	6.74万	0.00亿	0.000%
2026-06-01	9.904	10.314	10.404	9.764	0.270	2.688%	6.40万	0.00亿	0.000%
2026-05-29	10.114	10.044	10.334	9.954	-0.020	-0.199%	5.49万	0.00亿	0.000%
2026-05-28	10.134	10.064	10.324	9.874	-0.090	-0.886%	4.60万	0.00亿	0.000%
2026-05-27	10.364	10.154	10.374	9.854	-0.210	-2.026%	6.76万	0.00亿	0.000%
2026-05-26	10.484	10.364	10.604	10.234	-0.150	-1.427%	5.44万	0.00亿	0.000%
2026-05-25	10.614	10.514	10.824	10.454	-0.110	-1.035%	5.64万	0.00亿	0.000%
2026-05-22	10.554	10.624	10.734	10.324	0.070	0.663%	7.06万	0.00亿	0.000%
2026-05-21	11.014	10.554	11.114	10.444	-0.460	-4.177%	4.96万	0.00亿	0.000%
2026-05-20	11.184	11.014	11.224	10.924	-0.170	-1.520%	3.02万	0.00亿	0.000%
2026-05-19	11.224	11.184	11.384	11.024	-0.040	-0.356%	4.39万	0.00亿	0.000%
2026-05-18	11.204	11.224	11.244	10.944	0.140	1.263%	4.62万	0.00亿	0.000%
2026-05-15	11.244	11.084	11.284	10.944	-0.200	-1.772%	5.13万	0.00亿	0.000%
2026-05-14	11.364	11.284	11.424	11.204	-0.080	-0.704%	4.05万	0.00亿	0.000%
2026-05-13	11.524	11.364	11.574	11.284	-0.110	-0.959%	5.05万	0.00亿	0.000%
2026-05-12	11.554	11.474	11.704	11.424	-0.050	-0.434%	5.34万	0.00亿	0.000%
2026-05-11	11.634	11.524	11.674	11.394	0.040	0.348%	5.70万	0.00亿	0.000%
2026-05-08	11.374	11.484	11.554	11.284	0.110	0.967%	4.96万	0.00亿	0.000%
2026-05-07	11.494	11.374	11.734	11.314	-0.100	-0.872%	11.09万	0.00亿	0.000%
2026-05-06	11.364	11.474	11.734	11.344	0.130	1.146%	11.32万	0.00亿	0.000%
2026-04-30	11.064	11.344	11.494	11.064	0.330	2.996%	10.42万	0.00亿	0.000%
2026-04-29	10.664	11.014	11.104	10.614	0.490	4.656%	8.21万	0.00亿	0.000%
2026-04-28	10.474	10.524	10.654	10.384	0.020	0.190%	5.73万	0.00亿	0.000%
2026-04-27	10.284	10.504	10.554	10.074	0.260	2.538%	5.19万	0.00亿	0.000%
2026-04-24	10.154	10.244	10.294	10.034	0.040	0.392%	3.71万	0.00亿	0.000%
2026-04-23	10.124	10.204	10.304	10.024	0.060	0.591%	4.37万	0.00亿	0.000%
2026-04-22	10.254	10.144	10.284	10.094	-0.110	-1.073%	3.16万	0.00亿	0.000%
2026-04-21	10.404	10.254	10.434	10.174	-0.100	-0.966%	4.84万	0.00亿	0.000%
2026-04-20	10.234	10.354	10.364	10.164	0.100	0.975%	3.86万	0.00亿	0.000%
2026-04-17	10.304	10.254	10.354	10.114	-0.080	-0.774%	4.05万	0.00亿	0.000%
2026-04-16	10.054	10.334	10.374	9.994	0.290	2.887%	6.12万	0.00亿	0.000%
2026-04-15	10.204	10.044	10.204	9.994	-0.080	-0.790%	3.98万	0.00亿	0.000%
2026-04-14	10.284	10.124	10.334	9.984	-0.090	-0.881%	5.19万	0.00亿	0.000%
2026-04-13	10.094	10.214	10.234	10.034	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-10	10.224	10.224	10.354	10.134	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-09	10.444	10.134	10.524	10.064	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-08	10.424	10.454	10.564	10.264	0.000	0.000%	10.06万	0.00亿	0.000%
2026-04-07	9.964	10.154	10.174	9.524	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-03	10.684	10.014	10.694	9.954	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-02	10.784	10.654	10.894	10.464	0.000	0.000%	5.48万	0.00亿	0.000%
2026-04-01	11.014	10.784	11.044	10.694	0.000	0.000%	5.54万	0.00亿	0.000%