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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.33 | 15.64 | 15.33 | 15.48 | +0.45% | 0.38 | 0.43% |
| 2026-04-20 | 15.35 | 15.52 | 15.30 | 15.41 | +0.52% | 0.38 | 0.44% |
| 2026-04-17 | 15.41 | 15.45 | 15.24 | 15.33 | -0.91% | 0.31 | 0.36% |
| 2026-04-16 | 15.46 | 15.50 | 15.28 | 15.47 | +0.19% | 0.38 | 0.44% |
| 2026-04-15 | 15.30 | 15.46 | 15.25 | 15.44 | +1.11% | 0.38 | 0.44% |
| 2026-04-14 | 15.32 | 15.34 | 15.12 | 15.27 | +0.20% | 0.44 | 0.52% |
| 2026-04-13 | 15.35 | 15.40 | 15.20 | 15.24 | -1.36% | 0.44 | 0.52% |
| 2026-04-10 | 15.33 | 15.68 | 15.33 | 15.45 | +1.05% | 0.46 | 0.53% |
| 2026-04-09 | 15.50 | 15.55 | 15.19 | 15.29 | -1.61% | 0.55 | 0.64% |
| 2026-04-08 | 15.29 | 15.54 | 15.25 | 15.54 | +2.71% | 0.49 | 0.57% |
| 2026-04-07 | 15.30 | 15.40 | 15.04 | 15.13 | -1.30% | 0.44 | 0.51% |
| 2026-04-03 | 15.52 | 15.57 | 15.18 | 15.33 | -1.16% | 0.61 | 0.71% |
| 2026-04-02 | 15.67 | 15.67 | 15.42 | 15.51 | -1.21% | 0.55 | 0.63% |
| 2026-04-01 | 15.70 | 15.80 | 15.57 | 15.70 | +0.64% | 0.61 | 0.69% |
| 2026-03-31 | 15.77 | 15.98 | 15.58 | 15.60 | -0.64% | 0.54 | 0.61% |
| 2026-03-30 | 15.66 | 15.84 | 15.54 | 15.70 | -0.70% | 0.51 | 0.57% |
| 2026-03-27 | 15.84 | 15.99 | 15.72 | 15.81 | -0.82% | 0.43 | 0.48% |
| 2026-03-26 | 15.95 | 16.18 | 15.88 | 15.94 | -0.13% | 0.44 | 0.48% |
| 2026-03-25 | 15.84 | 16.07 | 15.76 | 15.96 | +1.01% | 0.42 | 0.47% |
| 2026-03-24 | 15.60 | 15.83 | 15.44 | 15.80 | +2.20% | 0.52 | 0.59% |