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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.63 | 18.24 | 17.55 | 18.05 | +1.62% | 1.19 | 1.16% |
| 2025-12-17 | 17.22 | 17.77 | 17.11 | 17.76 | +3.06% | 0.99 | 0.99% |
| 2025-12-16 | 17.30 | 17.56 | 17.10 | 17.23 | +0.06% | 0.55 | 0.55% |
| 2025-12-15 | 16.97 | 17.37 | 16.92 | 17.22 | +1.76% | 0.64 | 0.65% |
| 2025-12-12 | 16.97 | 17.13 | 16.81 | 16.92 | +0.53% | 0.92 | 0.95% |
| 2025-12-11 | 17.28 | 17.41 | 16.81 | 16.83 | -2.65% | 0.59 | 0.61% |
| 2025-12-10 | 17.29 | 17.47 | 17.24 | 17.29 | 0.00% | 0.45 | 0.45% |
| 2025-12-09 | 17.54 | 17.60 | 17.26 | 17.29 | -1.92% | 0.53 | 0.53% |
| 2025-12-08 | 17.90 | 17.90 | 17.45 | 17.63 | -1.00% | 0.82 | 0.82% |
| 2025-12-05 | 17.74 | 17.86 | 17.64 | 17.81 | +0.62% | 0.62 | 0.61% |
| 2025-12-04 | 17.90 | 17.98 | 17.63 | 17.70 | -1.17% | 0.79 | 0.78% |
| 2025-12-03 | 17.78 | 17.97 | 17.64 | 17.91 | +0.45% | 1.11 | 1.09% |
| 2025-12-02 | 17.56 | 17.87 | 17.46 | 17.83 | +1.53% | 1.05 | 1.04% |
| 2025-12-01 | 17.55 | 17.69 | 17.30 | 17.56 | +0.91% | 1.17 | 1.17% |
| 2025-11-28 | 17.13 | 17.45 | 16.99 | 17.40 | +1.63% | 0.95 | 0.96% |
| 2025-11-27 | 16.96 | 17.23 | 16.91 | 17.12 | +0.53% | 0.83 | 0.85% |
| 2025-11-26 | 16.86 | 17.14 | 16.82 | 17.03 | +1.06% | 0.70 | 0.72% |
| 2025-11-25 | 16.83 | 16.96 | 16.58 | 16.85 | +0.41% | 0.74 | 0.77% |
| 2025-11-24 | 16.66 | 16.89 | 16.63 | 16.78 | +1.56% | 0.78 | 0.81% |
| 2025-11-21 | 16.72 | 17.01 | 16.50 | 16.53 | -1.60% | 0.89 | 0.94% |