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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.17 | 16.17 | 15.30 | 15.46 | -5.21% | 0.92 | 1.04% |
| 2026-03-20 | 16.44 | 16.57 | 16.27 | 16.31 | -0.79% | 0.47 | 0.50% |
| 2026-03-19 | 16.58 | 16.65 | 16.38 | 16.44 | -1.32% | 0.52 | 0.56% |
| 2026-03-18 | 16.89 | 16.92 | 16.57 | 16.66 | -1.07% | 0.56 | 0.59% |
| 2026-03-17 | 16.82 | 17.17 | 16.79 | 16.84 | +0.42% | 0.79 | 0.83% |
| 2026-03-16 | 16.64 | 16.80 | 16.61 | 16.77 | +0.66% | 0.55 | 0.59% |
| 2026-03-13 | 16.58 | 16.85 | 16.56 | 16.66 | +0.48% | 0.58 | 0.62% |
| 2026-03-12 | 16.67 | 16.69 | 16.53 | 16.58 | -0.30% | 0.43 | 0.46% |
| 2026-03-11 | 16.62 | 16.71 | 16.47 | 16.63 | 0.00% | 0.53 | 0.57% |
| 2026-03-10 | 16.78 | 16.79 | 16.50 | 16.63 | +0.18% | 0.81 | 0.87% |
| 2026-03-09 | 17.00 | 17.16 | 16.51 | 16.60 | -3.54% | 1.41 | 1.50% |
| 2026-03-06 | 16.87 | 17.25 | 16.83 | 17.21 | +1.77% | 0.51 | 0.52% |
| 2026-03-05 | 17.25 | 17.29 | 16.83 | 16.91 | -0.47% | 0.70 | 0.73% |
| 2026-03-04 | 17.33 | 17.64 | 16.94 | 16.99 | -3.08% | 0.81 | 0.84% |
| 2026-03-03 | 17.76 | 17.97 | 17.40 | 17.53 | -0.74% | 0.91 | 0.91% |
| 2026-03-02 | 17.40 | 17.82 | 17.26 | 17.66 | -0.56% | 1.01 | 1.02% |
| 2026-02-27 | 17.66 | 17.92 | 17.61 | 17.76 | +0.57% | 0.74 | 0.74% |
| 2026-02-26 | 17.72 | 17.77 | 17.59 | 17.66 | +0.06% | 0.66 | 0.66% |
| 2026-02-25 | 17.71 | 17.86 | 17.63 | 17.65 | -0.17% | 0.72 | 0.72% |
| 2026-02-24 | 18.03 | 18.07 | 17.54 | 17.68 | -0.67% | 0.85 | 0.85% |