广州酒家 sh.603043
14.13
-0.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.23 | 14.26 | 14.00 | 14.13 | -0.07% | 0.56 | 0.70% |
| 2026-05-21 | 14.27 | 14.43 | 14.13 | 14.14 | -0.77% | 0.35 | 0.44% |
| 2026-05-20 | 14.45 | 14.47 | 14.21 | 14.25 | -1.59% | 0.43 | 0.54% |
| 2026-05-19 | 14.34 | 14.56 | 14.33 | 14.48 | +0.70% | 0.34 | 0.42% |
| 2026-05-18 | 14.40 | 14.52 | 14.24 | 14.38 | -1.03% | 0.43 | 0.53% |
| 2026-05-15 | 14.68 | 14.68 | 14.45 | 14.53 | -0.68% | 0.40 | 0.49% |
| 2026-05-14 | 14.76 | 14.80 | 14.52 | 14.63 | -1.01% | 0.58 | 0.71% |
| 2026-05-13 | 15.00 | 15.04 | 14.78 | 14.78 | -1.14% | 0.59 | 0.71% |
| 2026-05-12 | 15.17 | 15.17 | 14.95 | 14.95 | -1.52% | 0.72 | 0.85% |
| 2026-05-11 | 15.19 | 15.28 | 15.01 | 15.18 | -0.07% | 0.69 | 0.80% |
| 2026-05-08 | 15.26 | 15.39 | 15.16 | 15.19 | -0.72% | 0.60 | 0.69% |
| 2026-05-07 | 15.45 | 15.45 | 15.29 | 15.30 | -0.46% | 0.51 | 0.58% |
| 2026-05-06 | 15.50 | 15.54 | 15.27 | 15.37 | -0.97% | 0.79 | 0.92% |
| 2026-04-30 | 15.81 | 15.83 | 15.47 | 15.52 | -1.77% | 0.66 | 0.75% |
| 2026-04-29 | 15.38 | 15.95 | 15.33 | 15.80 | +2.80% | 1.39 | 1.57% |
| 2026-04-28 | 15.50 | 15.56 | 15.20 | 15.37 | -0.71% | 0.63 | 0.73% |
| 2026-04-27 | 15.37 | 15.52 | 15.35 | 15.48 | +0.32% | 0.40 | 0.46% |
| 2026-04-24 | 15.46 | 15.59 | 15.37 | 15.43 | -0.39% | 0.38 | 0.43% |
| 2026-04-23 | 15.36 | 15.59 | 15.34 | 15.49 | +0.45% | 0.46 | 0.52% |
| 2026-04-22 | 15.43 | 15.54 | 15.38 | 15.42 | -0.39% | 0.28 | 0.32% |