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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.83 | 6.85 | 6.78 | 6.83 | +0.14% | 1.06 | 0.44% |
| 2025-11-18 | 6.89 | 6.90 | 6.79 | 6.82 | -1.42% | 1.35 | 0.56% |
| 2025-11-17 | 6.98 | 6.99 | 6.81 | 6.92 | -0.99% | 1.96 | 0.80% |
| 2025-11-14 | 7.08 | 7.13 | 6.98 | 6.99 | -1.53% | 1.55 | 0.62% |
| 2025-11-13 | 7.09 | 7.12 | 7.02 | 7.09 | +0.42% | 1.86 | 0.74% |
| 2025-11-12 | 7.09 | 7.14 | 7.04 | 7.06 | -0.69% | 1.74 | 0.69% |
| 2025-11-11 | 7.17 | 7.18 | 7.03 | 7.11 | -0.41% | 1.99 | 0.79% |
| 2025-11-10 | 7.21 | 7.24 | 7.13 | 7.14 | -0.68% | 2.30 | 0.90% |
| 2025-11-07 | 7.18 | 7.24 | 7.14 | 7.19 | 0.00% | 2.77 | 1.08% |
| 2025-11-06 | 6.99 | 7.27 | 6.99 | 7.19 | +3.11% | 4.31 | 1.69% |
| 2025-11-05 | 6.85 | 7.01 | 6.79 | 6.98 | +1.29% | 2.56 | 1.04% |
| 2025-11-04 | 6.85 | 6.97 | 6.84 | 6.89 | +0.43% | 2.64 | 1.07% |
| 2025-11-03 | 6.80 | 6.92 | 6.76 | 6.86 | +1.31% | 2.58 | 1.06% |
| 2025-10-31 | 6.90 | 6.92 | 6.75 | 6.77 | -1.43% | 2.92 | 1.20% |
| 2025-10-30 | 6.83 | 6.93 | 6.81 | 6.87 | +0.43% | 2.14 | 0.88% |
| 2025-10-29 | 6.76 | 6.85 | 6.71 | 6.84 | +0.73% | 1.51 | 0.62% |
| 2025-10-28 | 6.86 | 6.90 | 6.77 | 6.79 | -1.15% | 1.52 | 0.63% |
| 2025-10-27 | 6.83 | 6.95 | 6.79 | 6.87 | +0.87% | 2.51 | 1.03% |
| 2025-10-24 | 6.97 | 7.00 | 6.79 | 6.81 | -2.81% | 2.45 | 1.00% |
| 2025-10-23 | 6.86 | 7.03 | 6.83 | 7.01 | +2.16% | 2.65 | 1.07% |