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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.16 | 16.27 | 16.16 | 16.27 | +0.74% | 0.54 | 0.58% |
| 2025-08-18 | 16.10 | 16.25 | 16.09 | 16.15 | +0.43% | 0.59 | 0.63% |
| 2025-08-15 | 15.97 | 16.11 | 15.94 | 16.08 | +0.50% | 0.38 | 0.42% |
| 2025-08-14 | 16.10 | 16.19 | 15.96 | 16.00 | -0.68% | 0.60 | 0.65% |
| 2025-08-13 | 16.21 | 16.31 | 16.07 | 16.11 | -0.12% | 0.67 | 0.73% |
| 2025-08-12 | 16.09 | 16.19 | 16.03 | 16.13 | +0.37% | 0.45 | 0.49% |
| 2025-08-11 | 16.02 | 16.11 | 15.94 | 16.07 | +0.31% | 0.49 | 0.53% |
| 2025-08-08 | 15.98 | 16.04 | 15.93 | 16.02 | +0.50% | 0.47 | 0.51% |
| 2025-08-07 | 15.94 | 16.02 | 15.88 | 15.94 | +0.38% | 0.48 | 0.52% |
| 2025-08-06 | 15.91 | 15.92 | 15.82 | 15.88 | -0.19% | 0.31 | 0.34% |
| 2025-08-05 | 15.76 | 15.93 | 15.76 | 15.91 | +0.82% | 0.37 | 0.41% |
| 2025-08-04 | 15.75 | 15.84 | 15.63 | 15.78 | +0.25% | 0.31 | 0.35% |
| 2025-08-01 | 15.69 | 15.80 | 15.67 | 15.74 | +0.13% | 0.30 | 0.34% |
| 2025-07-31 | 15.99 | 15.99 | 15.63 | 15.72 | -1.92% | 0.63 | 0.70% |
| 2025-07-30 | 15.83 | 16.05 | 15.76 | 16.03 | +1.45% | 0.66 | 0.72% |
| 2025-07-29 | 15.81 | 15.88 | 15.69 | 15.80 | -0.06% | 0.47 | 0.52% |
| 2025-07-28 | 15.94 | 15.95 | 15.80 | 15.81 | -0.38% | 0.36 | 0.40% |
| 2025-07-25 | 15.98 | 16.04 | 15.81 | 15.87 | -0.68% | 0.48 | 0.53% |
| 2025-07-24 | 15.79 | 15.98 | 15.73 | 15.98 | +1.64% | 0.67 | 0.74% |
| 2025-07-23 | 15.77 | 15.85 | 15.71 | 15.72 | -0.32% | 0.47 | 0.52% |