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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.67 | 15.87 | 15.55 | 15.67 | 0.00% | 0.62 | 0.67% |
| 2025-05-23 | 16.26 | 16.27 | 15.65 | 15.67 | -2.58% | 0.79 | 0.85% |
| 2025-05-22 | 16.37 | 16.50 | 16.03 | 16.08 | -1.77% | 0.74 | 0.78% |
| 2025-05-21 | 16.84 | 17.06 | 16.24 | 16.37 | -2.36% | 1.30 | 1.33% |
| 2025-05-20 | 16.50 | 16.91 | 16.30 | 16.77 | +1.82% | 2.51 | 2.56% |
| 2025-05-19 | 15.34 | 16.79 | 15.27 | 16.47 | +7.90% | 2.75 | 2.88% |
| 2025-05-16 | 15.15 | 15.36 | 15.14 | 15.26 | +0.44% | 0.37 | 0.41% |
| 2025-05-15 | 15.17 | 15.31 | 15.11 | 15.20 | +0.06% | 0.28 | 0.31% |
| 2025-05-14 | 15.15 | 15.29 | 15.11 | 15.19 | -0.32% | 0.35 | 0.40% |
| 2025-05-13 | 15.29 | 15.32 | 15.07 | 15.24 | +0.32% | 0.37 | 0.41% |
| 2025-05-12 | 15.26 | 15.27 | 15.06 | 15.19 | 0.00% | 0.50 | 0.56% |
| 2025-05-09 | 15.09 | 15.25 | 15.08 | 15.19 | +0.58% | 0.35 | 0.40% |
| 2025-05-08 | 15.05 | 15.26 | 14.94 | 15.10 | 0.00% | 0.33 | 0.37% |
| 2025-05-07 | 15.12 | 15.28 | 15.02 | 15.10 | +0.77% | 0.44 | 0.50% |
| 2025-05-06 | 14.98 | 15.10 | 14.91 | 14.98 | +0.13% | 0.56 | 0.64% |