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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.00 | 16.04 | 15.89 | 15.98 | -0.12% | 0.46 | 0.51% |
| 2025-10-22 | 15.95 | 16.06 | 15.89 | 16.00 | +0.31% | 0.49 | 0.54% |
| 2025-10-21 | 15.94 | 16.00 | 15.90 | 15.95 | -0.06% | 0.47 | 0.51% |
| 2025-10-20 | 16.01 | 16.04 | 15.79 | 15.96 | -0.06% | 0.44 | 0.48% |
| 2025-10-17 | 15.91 | 16.03 | 15.86 | 15.97 | +0.25% | 0.56 | 0.62% |
| 2025-10-16 | 15.92 | 16.03 | 15.84 | 15.93 | +0.12% | 0.42 | 0.46% |
| 2025-10-15 | 15.73 | 15.91 | 15.66 | 15.91 | +1.33% | 0.44 | 0.48% |
| 2025-10-14 | 15.71 | 15.81 | 15.63 | 15.70 | +0.06% | 0.70 | 0.77% |
| 2025-10-13 | 15.61 | 15.81 | 15.59 | 15.69 | -1.38% | 0.48 | 0.54% |
| 2025-10-10 | 15.79 | 15.99 | 15.77 | 15.91 | +0.76% | 0.51 | 0.56% |
| 2025-10-09 | 15.91 | 16.06 | 15.67 | 15.79 | -1.55% | 0.78 | 0.87% |
| 2025-09-30 | 16.11 | 16.15 | 15.98 | 16.04 | -0.49% | 0.60 | 0.65% |
| 2025-09-29 | 16.11 | 16.14 | 15.87 | 16.12 | +0.06% | 0.51 | 0.56% |
| 2025-09-26 | 16.31 | 16.55 | 16.02 | 16.11 | -1.28% | 0.85 | 0.92% |
| 2025-09-25 | 16.31 | 16.39 | 16.11 | 16.32 | +0.12% | 0.62 | 0.67% |
| 2025-09-24 | 16.09 | 16.60 | 16.03 | 16.30 | +0.99% | 0.81 | 0.87% |
| 2025-09-23 | 16.63 | 16.63 | 15.97 | 16.14 | -2.99% | 1.00 | 1.08% |
| 2025-09-22 | 17.19 | 17.19 | 16.50 | 16.63 | -2.68% | 1.19 | 1.25% |
| 2025-09-19 | 17.03 | 17.27 | 16.63 | 17.09 | +0.35% | 1.26 | 1.30% |
| 2025-09-18 | 17.24 | 17.38 | 16.90 | 17.03 | -1.04% | 1.34 | 1.37% |