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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.99 | 7.13 | 6.90 | 7.08 | +1.29% | 2.15 | 0.88% |
| 2026-04-20 | 6.98 | 7.02 | 6.97 | 6.99 | -0.29% | 1.56 | 0.64% |
| 2026-04-17 | 7.11 | 7.14 | 6.99 | 7.01 | -1.41% | 1.52 | 0.62% |
| 2026-04-16 | 7.17 | 7.17 | 7.06 | 7.11 | -0.56% | 1.43 | 0.57% |
| 2026-04-15 | 7.21 | 7.24 | 7.14 | 7.15 | -0.42% | 1.65 | 0.66% |
| 2026-04-14 | 7.28 | 7.38 | 7.15 | 7.18 | -0.97% | 2.01 | 0.79% |
| 2026-04-13 | 7.14 | 7.29 | 7.12 | 7.25 | +1.26% | 1.69 | 0.67% |
| 2026-04-10 | 7.17 | 7.18 | 7.08 | 7.16 | +0.14% | 1.70 | 0.68% |
| 2026-04-09 | 7.08 | 7.20 | 7.06 | 7.15 | +0.28% | 1.56 | 0.62% |
| 2026-04-08 | 7.05 | 7.16 | 7.05 | 7.13 | +2.00% | 2.30 | 0.92% |
| 2026-04-07 | 6.89 | 7.04 | 6.86 | 6.99 | +1.45% | 1.74 | 0.71% |
| 2026-04-03 | 7.16 | 7.16 | 6.88 | 6.89 | -3.77% | 2.74 | 1.12% |
| 2026-04-02 | 7.07 | 7.17 | 7.05 | 7.16 | +0.70% | 2.12 | 0.85% |
| 2026-04-01 | 7.19 | 7.23 | 7.01 | 7.11 | -0.42% | 3.62 | 1.46% |
| 2026-03-31 | 7.28 | 7.42 | 7.14 | 7.14 | -2.99% | 3.49 | 1.38% |
| 2026-03-30 | 7.83 | 7.88 | 7.25 | 7.36 | -7.88% | 6.41 | 2.46% |
| 2026-03-27 | 8.20 | 8.20 | 7.90 | 7.99 | -4.43% | 7.04 | 2.51% |
| 2026-03-26 | 7.77 | 8.50 | 7.73 | 8.36 | +6.36% | 7.17 | 2.52% |
| 2026-03-25 | 7.58 | 7.95 | 7.53 | 7.86 | +3.69% | 3.81 | 1.39% |
| 2026-03-24 | 7.41 | 7.61 | 7.38 | 7.58 | +2.85% | 2.25 | 0.85% |