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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.31 | 15.49 | 15.26 | 15.48 | +1.76% | 0.29 | 0.33% |
| 2025-06-23 | 15.27 | 15.30 | 15.15 | 15.21 | -0.84% | 0.28 | 0.32% |
| 2025-06-20 | 15.44 | 15.55 | 15.34 | 15.34 | -0.84% | 0.24 | 0.27% |
| 2025-06-19 | 15.50 | 15.54 | 15.31 | 15.47 | -0.13% | 0.35 | 0.40% |
| 2025-06-18 | 15.49 | 15.57 | 15.40 | 15.49 | -0.19% | 0.28 | 0.32% |
| 2025-06-17 | 15.46 | 15.56 | 15.38 | 15.52 | +0.19% | 0.36 | 0.40% |
| 2025-06-16 | 15.54 | 15.54 | 15.28 | 15.49 | -0.19% | 0.61 | 0.69% |
| 2025-06-13 | 15.81 | 15.96 | 15.46 | 15.52 | -2.07% | 1.10 | 1.23% |
| 2025-06-12 | 15.91 | 15.98 | 15.80 | 15.85 | -0.50% | 0.44 | 0.48% |
| 2025-06-11 | 15.96 | 16.08 | 15.92 | 15.93 | -0.12% | 0.38 | 0.42% |
| 2025-06-10 | 16.08 | 16.16 | 15.84 | 15.95 | -0.87% | 0.41 | 0.45% |
| 2025-06-09 | 16.03 | 16.20 | 15.92 | 16.09 | +0.31% | 0.49 | 0.53% |
| 2025-06-06 | 16.25 | 16.29 | 15.91 | 16.04 | -1.10% | 0.59 | 0.64% |
| 2025-06-05 | 16.50 | 16.60 | 16.17 | 16.22 | -1.63% | 0.59 | 0.63% |
| 2025-06-04 | 16.11 | 16.56 | 16.08 | 16.49 | +2.35% | 0.85 | 0.90% |
| 2025-06-03 | 15.96 | 16.15 | 15.71 | 16.11 | +0.56% | 0.46 | 0.50% |
| 2025-05-30 | 15.95 | 16.35 | 15.92 | 16.02 | +0.44% | 0.82 | 0.89% |
| 2025-05-29 | 16.01 | 16.16 | 15.89 | 15.95 | -0.37% | 0.79 | 0.87% |
| 2025-05-28 | 15.68 | 16.08 | 15.60 | 16.01 | +1.58% | 0.73 | 0.80% |
| 2025-05-27 | 15.75 | 15.94 | 15.71 | 15.76 | +0.57% | 0.62 | 0.68% |