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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.55 | 7.64 | 7.29 | 7.37 | -3.79% | 2.95 | 1.13% |
| 2026-03-20 | 7.59 | 7.82 | 7.53 | 7.66 | +0.39% | 2.62 | 0.97% |
| 2026-03-19 | 7.59 | 7.74 | 7.58 | 7.63 | 0.00% | 2.25 | 0.84% |
| 2026-03-18 | 7.60 | 7.74 | 7.53 | 7.63 | +0.66% | 1.61 | 0.60% |
| 2026-03-17 | 7.68 | 7.74 | 7.58 | 7.58 | -1.30% | 1.88 | 0.70% |
| 2026-03-16 | 7.79 | 7.89 | 7.63 | 7.68 | -2.41% | 2.93 | 1.08% |
| 2026-03-13 | 8.05 | 8.13 | 7.81 | 7.87 | -2.24% | 4.23 | 1.52% |
| 2026-03-12 | 7.79 | 8.08 | 7.77 | 8.05 | +2.81% | 5.20 | 1.86% |
| 2026-03-11 | 7.65 | 7.85 | 7.48 | 7.83 | +2.09% | 3.22 | 1.19% |
| 2026-03-10 | 7.61 | 7.67 | 7.46 | 7.67 | +0.26% | 2.64 | 0.99% |
| 2026-03-09 | 7.63 | 7.77 | 7.59 | 7.65 | 0.00% | 2.68 | 1.00% |
| 2026-03-06 | 7.68 | 7.69 | 7.53 | 7.65 | -0.65% | 2.19 | 0.82% |
| 2026-03-05 | 7.68 | 7.74 | 7.58 | 7.70 | +0.92% | 3.02 | 1.12% |
| 2026-03-04 | 7.58 | 7.69 | 7.43 | 7.63 | -0.52% | 3.82 | 1.43% |
| 2026-03-03 | 7.69 | 7.88 | 7.63 | 7.67 | -0.90% | 5.19 | 1.92% |
| 2026-03-02 | 7.33 | 7.77 | 7.30 | 7.74 | +4.88% | 5.35 | 2.00% |
| 2026-02-27 | 7.19 | 7.40 | 7.18 | 7.38 | +2.22% | 2.39 | 0.93% |
| 2026-02-26 | 7.17 | 7.25 | 7.13 | 7.22 | +1.12% | 1.22 | 0.48% |
| 2026-02-25 | 7.12 | 7.25 | 7.10 | 7.14 | +0.85% | 1.80 | 0.72% |
| 2026-02-24 | 6.97 | 7.12 | 6.96 | 7.08 | +2.46% | 1.92 | 0.77% |