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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.92 | 17.04 | 16.69 | 16.79 | -1.11% | 0.69 | 0.71% |
| 2025-11-19 | 16.83 | 17.09 | 16.70 | 16.98 | +0.95% | 0.64 | 0.66% |
| 2025-11-18 | 16.94 | 17.06 | 16.73 | 16.82 | -1.23% | 0.62 | 0.64% |
| 2025-11-17 | 16.94 | 17.17 | 16.93 | 17.03 | -0.23% | 0.49 | 0.50% |
| 2025-11-14 | 17.26 | 17.42 | 17.03 | 17.07 | -1.09% | 0.67 | 0.68% |
| 2025-11-13 | 17.15 | 17.31 | 17.03 | 17.26 | +0.46% | 0.63 | 0.64% |
| 2025-11-12 | 17.17 | 17.41 | 17.11 | 17.18 | -0.29% | 0.75 | 0.76% |
| 2025-11-11 | 17.19 | 17.26 | 16.97 | 17.23 | +0.76% | 0.98 | 1.00% |
| 2025-11-10 | 16.85 | 17.18 | 16.75 | 17.10 | +1.53% | 1.34 | 1.38% |
| 2025-11-07 | 16.85 | 17.04 | 16.78 | 16.84 | -0.06% | 0.62 | 0.65% |
| 2025-11-06 | 16.90 | 17.00 | 16.69 | 16.85 | -0.24% | 0.72 | 0.75% |
| 2025-11-05 | 16.88 | 17.06 | 16.79 | 16.89 | -0.35% | 0.75 | 0.77% |
| 2025-11-04 | 17.12 | 17.19 | 16.88 | 16.95 | -0.93% | 1.10 | 1.13% |
| 2025-11-03 | 16.92 | 17.34 | 16.91 | 17.11 | +1.18% | 2.10 | 2.14% |
| 2025-10-31 | 16.21 | 17.00 | 16.21 | 16.91 | +6.65% | 2.86 | 2.98% |
| 2025-10-30 | 15.85 | 15.94 | 15.79 | 15.86 | -0.06% | 0.34 | 0.37% |
| 2025-10-29 | 15.95 | 15.97 | 15.80 | 15.87 | -0.25% | 0.36 | 0.39% |
| 2025-10-28 | 15.91 | 15.97 | 15.85 | 15.91 | 0.00% | 0.37 | 0.41% |
| 2025-10-27 | 15.91 | 15.97 | 15.80 | 15.91 | -0.19% | 0.54 | 0.60% |
| 2025-10-24 | 16.03 | 16.03 | 15.89 | 15.94 | -0.25% | 0.38 | 0.42% |