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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.12 | 18.17 | 17.78 | 17.80 | -1.11% | 0.56 | 0.56% |
| 2026-02-12 | 18.28 | 18.30 | 17.92 | 18.00 | -1.85% | 0.74 | 0.73% |
| 2026-02-11 | 18.40 | 18.44 | 18.12 | 18.34 | -0.05% | 0.66 | 0.64% |
| 2026-02-10 | 18.74 | 18.76 | 18.20 | 18.35 | -2.34% | 0.99 | 0.96% |
| 2026-02-09 | 18.62 | 18.88 | 18.50 | 18.79 | +1.02% | 1.12 | 1.06% |
| 2026-02-06 | 18.55 | 18.85 | 18.30 | 18.60 | +0.11% | 1.35 | 1.28% |
| 2026-02-05 | 18.12 | 18.88 | 18.12 | 18.58 | +2.37% | 1.69 | 1.61% |
| 2026-02-04 | 17.63 | 18.18 | 17.55 | 18.15 | +2.83% | 1.05 | 1.04% |
| 2026-02-03 | 17.92 | 18.15 | 17.46 | 17.65 | -1.45% | 0.89 | 0.89% |
| 2026-02-02 | 18.09 | 18.28 | 17.86 | 17.91 | -0.99% | 1.12 | 1.10% |
| 2026-01-30 | 17.91 | 18.17 | 17.81 | 18.09 | +1.00% | 1.10 | 1.08% |
| 2026-01-29 | 17.31 | 18.03 | 17.28 | 17.91 | +3.11% | 1.13 | 1.13% |
| 2026-01-28 | 17.45 | 17.62 | 17.22 | 17.37 | -0.69% | 0.62 | 0.63% |
| 2026-01-27 | 17.77 | 17.77 | 17.34 | 17.49 | -1.58% | 0.67 | 0.68% |
| 2026-01-26 | 17.83 | 17.91 | 17.61 | 17.77 | -0.56% | 0.77 | 0.77% |
| 2026-01-23 | 18.32 | 18.41 | 17.81 | 17.87 | -0.56% | 0.78 | 0.77% |
| 2026-01-22 | 17.79 | 18.01 | 17.71 | 17.97 | +0.67% | 0.65 | 0.65% |
| 2026-01-21 | 18.08 | 18.10 | 17.71 | 17.85 | -1.22% | 0.67 | 0.66% |
| 2026-01-20 | 17.84 | 18.08 | 17.76 | 18.07 | +1.29% | 0.84 | 0.83% |
| 2026-01-19 | 17.34 | 17.98 | 17.30 | 17.84 | +3.06% | 0.80 | 0.80% |