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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.67 | 17.72 | 17.12 | 17.21 | -2.20% | 1.41 | 1.42% |
| 2025-09-16 | 17.77 | 17.96 | 17.50 | 17.60 | -0.39% | 1.21 | 1.19% |
| 2025-09-15 | 17.45 | 17.97 | 17.28 | 17.67 | +1.25% | 1.58 | 1.56% |
| 2025-09-12 | 17.72 | 17.79 | 17.40 | 17.45 | -1.79% | 1.23 | 1.22% |
| 2025-09-11 | 17.90 | 17.91 | 17.50 | 17.77 | -0.72% | 1.31 | 1.30% |
| 2025-09-10 | 17.75 | 18.00 | 17.58 | 17.90 | +0.73% | 1.38 | 1.36% |
| 2025-09-09 | 17.71 | 17.89 | 17.50 | 17.77 | -0.28% | 1.24 | 1.23% |
| 2025-09-08 | 17.42 | 18.23 | 17.29 | 17.82 | +1.76% | 2.31 | 2.26% |
| 2025-09-05 | 17.56 | 17.58 | 16.98 | 17.51 | +1.32% | 1.70 | 1.72% |
| 2025-09-04 | 16.70 | 17.40 | 16.70 | 17.28 | +2.60% | 1.88 | 1.92% |
| 2025-09-03 | 17.05 | 17.25 | 16.70 | 16.84 | -0.94% | 0.86 | 0.89% |
| 2025-09-02 | 17.09 | 17.20 | 16.90 | 17.00 | -0.23% | 1.04 | 1.07% |
| 2025-09-01 | 16.90 | 17.31 | 16.85 | 17.04 | +0.82% | 1.30 | 1.33% |
| 2025-08-29 | 16.80 | 17.02 | 16.70 | 16.90 | +0.77% | 0.94 | 0.98% |
| 2025-08-28 | 16.58 | 16.83 | 16.35 | 16.77 | +0.66% | 0.94 | 0.98% |
| 2025-08-27 | 16.90 | 16.97 | 16.65 | 16.66 | -1.53% | 1.09 | 1.13% |
| 2025-08-26 | 16.85 | 17.08 | 16.77 | 16.92 | -0.12% | 0.86 | 0.88% |
| 2025-08-25 | 16.58 | 16.97 | 16.57 | 16.94 | +1.37% | 1.44 | 1.50% |
| 2025-08-22 | 16.69 | 16.73 | 16.53 | 16.71 | -0.36% | 0.80 | 0.85% |
| 2025-08-21 | 16.43 | 16.87 | 16.31 | 16.77 | +1.63% | 1.18 | 1.24% |