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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.02 | 6.19 | 5.97 | 6.16 | +0.98% | 3.40 | 7.19% |
| 2025-08-19 | 6.04 | 6.20 | 6.03 | 6.10 | +0.66% | 2.76 | 5.81% |
| 2025-08-18 | 6.07 | 6.09 | 6.01 | 6.06 | -0.33% | 3.21 | 6.81% |
| 2025-08-15 | 6.16 | 6.20 | 5.97 | 6.08 | -2.25% | 5.14 | 10.89% |
| 2025-08-14 | 6.86 | 6.95 | 6.22 | 6.22 | -9.99% | 9.21 | 18.33% |
| 2025-08-13 | 6.91 | 6.91 | 6.50 | 6.91 | +10.03% | 7.47 | 14.08% |
| 2025-08-12 | 5.81 | 6.28 | 5.81 | 6.28 | +9.98% | 6.13 | 12.58% |
| 2025-08-11 | 5.68 | 5.72 | 5.64 | 5.71 | +0.53% | 0.69 | 1.56% |
| 2025-08-08 | 5.59 | 5.69 | 5.59 | 5.68 | +1.25% | 0.72 | 1.62% |
| 2025-08-07 | 5.60 | 5.63 | 5.58 | 5.61 | 0.00% | 0.52 | 1.19% |
| 2025-08-06 | 5.63 | 5.64 | 5.58 | 5.61 | -0.18% | 0.60 | 1.38% |
| 2025-08-05 | 5.53 | 5.73 | 5.53 | 5.62 | +1.44% | 1.09 | 2.49% |
| 2025-08-04 | 5.55 | 5.56 | 5.49 | 5.54 | -0.72% | 0.73 | 1.69% |
| 2025-08-01 | 5.68 | 5.70 | 5.58 | 5.58 | -2.62% | 1.31 | 2.98% |
| 2025-07-31 | 5.70 | 5.75 | 5.60 | 5.73 | +0.35% | 1.52 | 3.44% |
| 2025-07-30 | 5.67 | 5.75 | 5.64 | 5.71 | +0.53% | 0.79 | 1.77% |
| 2025-07-29 | 5.77 | 5.78 | 5.62 | 5.68 | -1.39% | 0.74 | 1.68% |
| 2025-07-28 | 5.76 | 5.80 | 5.73 | 5.76 | +0.35% | 0.52 | 1.16% |
| 2025-07-25 | 5.79 | 5.80 | 5.73 | 5.74 | -0.69% | 0.50 | 1.11% |
| 2025-07-24 | 5.71 | 5.80 | 5.71 | 5.78 | +1.23% | 0.89 | 1.98% |