广州酒家 sh.603043
14.15
+0.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.34 | 17.98 | 17.30 | 17.84 | +3.06% | 0.80 | 0.80% |
| 2026-01-16 | 17.68 | 17.68 | 17.24 | 17.31 | -1.82% | 0.59 | 0.60% |
| 2026-01-15 | 17.44 | 17.76 | 17.40 | 17.63 | +0.97% | 0.80 | 0.81% |
| 2026-01-14 | 17.80 | 17.93 | 17.26 | 17.46 | -1.30% | 0.92 | 0.92% |
| 2026-01-13 | 17.80 | 18.00 | 17.62 | 17.69 | -1.01% | 0.62 | 0.61% |
| 2026-01-12 | 17.65 | 17.99 | 17.60 | 17.87 | +1.65% | 0.87 | 0.86% |
| 2026-01-09 | 17.62 | 17.69 | 17.46 | 17.58 | +0.11% | 0.65 | 0.65% |
| 2026-01-08 | 17.50 | 17.65 | 17.36 | 17.56 | 0.00% | 0.60 | 0.60% |
| 2026-01-07 | 17.60 | 17.76 | 17.52 | 17.56 | -0.45% | 0.51 | 0.50% |
| 2026-01-06 | 17.80 | 17.83 | 17.48 | 17.64 | -0.51% | 0.77 | 0.76% |
| 2026-01-05 | 17.65 | 17.87 | 17.50 | 17.73 | +0.57% | 0.70 | 0.70% |
| 2025-12-31 | 17.41 | 17.72 | 17.41 | 17.63 | +1.21% | 0.48 | 0.48% |
| 2025-12-30 | 17.78 | 17.80 | 17.29 | 17.42 | -1.90% | 0.82 | 0.82% |
| 2025-12-29 | 17.93 | 18.00 | 17.76 | 17.76 | -0.61% | 0.44 | 0.43% |
| 2025-12-26 | 17.90 | 18.08 | 17.79 | 17.87 | -0.55% | 0.42 | 0.41% |
| 2025-12-25 | 17.89 | 18.16 | 17.84 | 17.97 | +0.44% | 0.50 | 0.49% |
| 2025-12-24 | 18.09 | 18.10 | 17.79 | 17.89 | -1.10% | 0.52 | 0.51% |
| 2025-12-23 | 18.23 | 18.37 | 18.00 | 18.09 | -1.09% | 0.60 | 0.58% |
| 2025-12-22 | 18.39 | 18.39 | 17.93 | 18.29 | -0.70% | 0.99 | 0.96% |
| 2025-12-19 | 18.06 | 18.42 | 17.78 | 18.41 | +2.04% | 1.06 | 1.02% |