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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.96 | 6.97 | 6.84 | 6.86 | -0.71% | 1.55 | 0.63% |
| 2025-10-21 | 6.82 | 6.94 | 6.78 | 6.91 | +1.74% | 3.08 | 1.26% |
| 2025-10-20 | 6.83 | 6.87 | 6.69 | 6.79 | -0.14% | 1.83 | 0.76% |
| 2025-10-17 | 6.86 | 6.91 | 6.78 | 6.80 | -1.29% | 1.63 | 0.67% |
| 2025-10-16 | 6.87 | 6.90 | 6.80 | 6.89 | +0.58% | 1.51 | 0.62% |
| 2025-10-15 | 6.89 | 6.92 | 6.82 | 6.85 | -0.43% | 1.80 | 0.74% |
| 2025-10-14 | 6.80 | 6.93 | 6.77 | 6.88 | +1.31% | 2.13 | 0.87% |
| 2025-10-13 | 6.67 | 6.81 | 6.62 | 6.79 | -0.86% | 2.40 | 1.00% |
| 2025-10-10 | 6.77 | 6.87 | 6.75 | 6.85 | +1.02% | 2.67 | 1.10% |
| 2025-10-09 | 6.51 | 6.79 | 6.50 | 6.78 | +4.40% | 3.27 | 1.37% |
| 2025-09-30 | 6.54 | 6.57 | 6.49 | 6.49 | -1.05% | 1.11 | 0.48% |
| 2025-09-29 | 6.56 | 6.57 | 6.46 | 6.56 | 0.00% | 1.66 | 0.72% |
| 2025-09-26 | 6.45 | 6.59 | 6.42 | 6.56 | +1.68% | 1.43 | 0.61% |
| 2025-09-25 | 6.52 | 6.54 | 6.43 | 6.45 | -1.36% | 1.22 | 0.53% |
| 2025-09-24 | 6.43 | 6.58 | 6.43 | 6.54 | +1.07% | 1.42 | 0.61% |
| 2025-09-23 | 6.46 | 6.50 | 6.36 | 6.47 | +0.15% | 1.30 | 0.57% |
| 2025-09-22 | 6.48 | 6.51 | 6.41 | 6.46 | -0.30% | 1.17 | 0.51% |
| 2025-09-19 | 6.51 | 6.51 | 6.42 | 6.48 | -0.15% | 1.19 | 0.52% |
| 2025-09-18 | 6.67 | 6.67 | 6.47 | 6.49 | -2.66% | 1.87 | 0.80% |
| 2025-09-17 | 6.66 | 6.71 | 6.60 | 6.67 | +0.15% | 1.27 | 0.54% |