合百集团 sz.000417
10.35
+1.07%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.92 | 10.79 | 9.62 | 10.35 | +1.07% | 23.60 | 29.40% |
| 2026-05-22 | 9.80 | 10.24 | 9.50 | 10.24 | +9.99% | 25.88 | 33.32% |
| 2026-05-21 | 10.48 | 10.48 | 9.22 | 9.31 | -2.31% | 23.57 | 30.28% |
| 2026-05-20 | 9.45 | 9.53 | 9.16 | 9.53 | +10.05% | 9.23 | 12.56% |
| 2026-05-19 | 8.66 | 8.66 | 8.66 | 8.66 | +10.04% | 2.23 | 3.30% |
| 2026-05-18 | 7.87 | 7.87 | 7.87 | 7.87 | +10.07% | 0.75 | 1.22% |
| 2026-05-15 | 7.40 | 7.45 | 7.09 | 7.15 | -4.16% | 3.40 | 6.04% |
| 2026-05-14 | 7.31 | 7.65 | 7.21 | 7.46 | +3.32% | 4.53 | 7.77% |
| 2026-05-13 | 7.08 | 7.38 | 7.06 | 7.22 | +0.98% | 3.43 | 6.10% |
| 2026-05-12 | 7.03 | 7.23 | 7.02 | 7.15 | +1.56% | 2.33 | 4.21% |
| 2026-05-11 | 7.15 | 7.35 | 7.03 | 7.04 | +0.28% | 2.47 | 4.42% |
| 2026-05-08 | 7.02 | 7.11 | 6.97 | 7.02 | -1.27% | 1.15 | 2.11% |
| 2026-05-07 | 6.76 | 7.28 | 6.76 | 7.11 | +5.18% | 2.63 | 4.77% |
| 2026-05-06 | 6.68 | 6.86 | 6.67 | 6.76 | +1.05% | 1.00 | 1.91% |
| 2026-04-30 | 6.54 | 6.81 | 6.51 | 6.69 | +2.14% | 1.17 | 2.26% |
| 2026-04-29 | 6.37 | 6.60 | 6.33 | 6.55 | +2.99% | 1.02 | 2.00% |
| 2026-04-28 | 6.42 | 6.46 | 6.28 | 6.36 | -1.55% | 0.76 | 1.54% |
| 2026-04-27 | 6.34 | 6.53 | 6.27 | 6.46 | +2.38% | 0.94 | 1.87% |
| 2026-04-24 | 6.37 | 6.38 | 6.24 | 6.31 | -1.25% | 0.65 | 1.33% |
| 2026-04-23 | 6.47 | 6.47 | 6.34 | 6.39 | -1.54% | 0.75 | 1.51% |