广州发展 sh.600098
7.20
+0.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.51 | 6.53 | 6.44 | 6.46 | -0.91% | 1.20 | 0.52% |
| 2025-08-18 | 6.50 | 6.60 | 6.46 | 6.52 | +0.61% | 1.98 | 0.85% |
| 2025-08-15 | 6.40 | 6.51 | 6.40 | 6.48 | +1.08% | 1.39 | 0.60% |
| 2025-08-14 | 6.51 | 6.53 | 6.41 | 6.41 | -1.51% | 1.31 | 0.57% |
| 2025-08-13 | 6.48 | 6.54 | 6.45 | 6.51 | +0.46% | 1.23 | 0.53% |
| 2025-08-12 | 6.46 | 6.51 | 6.44 | 6.48 | +0.61% | 1.14 | 0.50% |
| 2025-08-11 | 6.55 | 6.57 | 6.44 | 6.44 | -1.36% | 2.25 | 0.98% |
| 2025-08-08 | 6.43 | 6.62 | 6.39 | 6.53 | +1.53% | 3.34 | 1.44% |
| 2025-08-07 | 6.39 | 6.44 | 6.36 | 6.43 | +0.62% | 0.98 | 0.43% |
| 2025-08-06 | 6.36 | 6.40 | 6.34 | 6.39 | +0.31% | 0.84 | 0.37% |
| 2025-08-05 | 6.32 | 6.38 | 6.29 | 6.37 | +0.94% | 0.89 | 0.39% |
| 2025-08-04 | 6.28 | 6.33 | 6.24 | 6.32 | +0.31% | 0.76 | 0.34% |
| 2025-08-01 | 6.26 | 6.35 | 6.25 | 6.30 | +0.63% | 0.91 | 0.41% |
| 2025-07-31 | 6.42 | 6.44 | 6.25 | 6.26 | -2.61% | 2.04 | 0.91% |
| 2025-07-30 | 6.40 | 6.49 | 6.39 | 6.42 | +0.46% | 1.16 | 0.51% |
| 2025-07-29 | 6.38 | 6.41 | 6.33 | 6.39 | -0.15% | 0.88 | 0.39% |
| 2025-07-28 | 6.45 | 6.47 | 6.38 | 6.40 | -0.76% | 0.86 | 0.38% |
| 2025-07-25 | 6.49 | 6.54 | 6.43 | 6.45 | -0.61% | 0.99 | 0.43% |
| 2025-07-24 | 6.48 | 6.49 | 6.36 | 6.49 | +0.15% | 1.20 | 0.52% |
| 2025-07-23 | 6.55 | 6.57 | 6.46 | 6.48 | -0.90% | 0.97 | 0.42% |