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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.72 | 15.77 | 15.64 | 15.77 | +0.32% | 0.55 | 0.61% |
| 2025-07-21 | 15.69 | 15.74 | 15.63 | 15.72 | +0.25% | 0.37 | 0.41% |
| 2025-07-18 | 15.61 | 15.68 | 15.57 | 15.68 | +0.51% | 0.23 | 0.25% |
| 2025-07-17 | 15.54 | 15.68 | 15.47 | 15.60 | +0.51% | 0.31 | 0.35% |
| 2025-07-16 | 15.44 | 15.60 | 15.44 | 15.52 | +0.32% | 0.24 | 0.27% |
| 2025-07-15 | 15.68 | 15.68 | 15.46 | 15.47 | -1.33% | 0.42 | 0.48% |
| 2025-07-14 | 15.86 | 15.86 | 15.68 | 15.68 | -0.94% | 0.31 | 0.35% |
| 2025-07-11 | 15.69 | 15.85 | 15.68 | 15.83 | +0.89% | 0.41 | 0.45% |
| 2025-07-10 | 15.65 | 15.70 | 15.59 | 15.69 | +0.32% | 0.26 | 0.29% |
| 2025-07-09 | 15.55 | 15.74 | 15.53 | 15.64 | +0.64% | 0.45 | 0.50% |
| 2025-07-08 | 15.44 | 15.56 | 15.44 | 15.54 | +0.51% | 0.29 | 0.33% |
| 2025-07-07 | 15.43 | 15.50 | 15.41 | 15.46 | +0.19% | 0.19 | 0.21% |
| 2025-07-04 | 15.50 | 15.53 | 15.41 | 15.43 | -0.51% | 0.32 | 0.36% |
| 2025-07-03 | 15.49 | 15.54 | 15.48 | 15.51 | 0.00% | 0.27 | 0.30% |
| 2025-07-02 | 15.48 | 15.57 | 15.44 | 15.51 | -0.38% | 0.27 | 0.31% |
| 2025-07-01 | 15.54 | 15.61 | 15.42 | 15.57 | +0.51% | 0.31 | 0.36% |
| 2025-06-30 | 15.53 | 15.55 | 15.41 | 15.49 | -0.19% | 0.33 | 0.38% |
| 2025-06-27 | 15.53 | 15.59 | 15.50 | 15.52 | -0.06% | 0.27 | 0.30% |
| 2025-06-26 | 15.50 | 15.65 | 15.46 | 15.53 | +0.19% | 0.49 | 0.55% |
| 2025-06-25 | 15.59 | 15.59 | 15.39 | 15.50 | +0.13% | 0.36 | 0.41% |