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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.72 | 5.78 | 5.69 | 5.71 | -0.35% | 0.82 | 1.83% |
| 2025-07-22 | 5.71 | 5.74 | 5.66 | 5.73 | +0.53% | 0.64 | 1.44% |
| 2025-07-21 | 5.63 | 5.73 | 5.62 | 5.70 | +1.42% | 0.93 | 2.10% |
| 2025-07-18 | 5.62 | 5.64 | 5.58 | 5.62 | 0.00% | 0.52 | 1.20% |
| 2025-07-17 | 5.61 | 5.69 | 5.57 | 5.62 | +0.36% | 0.57 | 1.31% |
| 2025-07-16 | 5.56 | 5.62 | 5.55 | 5.60 | +0.90% | 0.48 | 1.09% |
| 2025-07-15 | 5.68 | 5.69 | 5.52 | 5.55 | -2.29% | 0.82 | 1.88% |
| 2025-07-14 | 5.66 | 5.69 | 5.64 | 5.68 | +0.18% | 0.67 | 1.52% |
| 2025-07-11 | 5.68 | 5.71 | 5.61 | 5.67 | +0.35% | 0.82 | 1.86% |
| 2025-07-10 | 5.61 | 5.66 | 5.61 | 5.65 | +0.52% | 0.70 | 1.57% |
| 2025-07-09 | 5.61 | 5.66 | 5.60 | 5.62 | +0.35% | 0.83 | 1.87% |
| 2025-07-08 | 5.58 | 5.65 | 5.57 | 5.60 | +0.53% | 0.75 | 1.69% |
| 2025-07-07 | 5.51 | 5.58 | 5.50 | 5.57 | +0.71% | 0.44 | 0.99% |
| 2025-07-04 | 5.57 | 5.58 | 5.50 | 5.53 | -0.70% | 0.76 | 1.72% |
| 2025-07-03 | 5.56 | 5.58 | 5.54 | 5.57 | +0.18% | 0.35 | 0.80% |
| 2025-07-02 | 5.54 | 5.58 | 5.52 | 5.56 | +0.35% | 0.55 | 1.25% |
| 2025-07-01 | 5.54 | 5.56 | 5.49 | 5.54 | -0.18% | 0.49 | 1.13% |
| 2025-06-30 | 5.57 | 5.58 | 5.51 | 5.55 | -0.18% | 0.51 | 1.15% |
| 2025-06-27 | 5.56 | 5.59 | 5.54 | 5.56 | 0.00% | 0.56 | 1.26% |
| 2025-06-26 | 5.52 | 5.61 | 5.47 | 5.56 | +0.18% | 0.82 | 1.87% |