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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.57 | 5.62 | 5.46 | 5.55 | +1.80% | 1.03 | 2.34% |
| 2025-06-24 | 5.35 | 5.48 | 5.34 | 5.45 | +2.21% | 0.49 | 1.13% |
| 2025-06-23 | 5.27 | 5.36 | 5.25 | 5.34 | +0.74% | 0.29 | 0.70% |
| 2025-06-20 | 5.28 | 5.35 | 5.28 | 5.30 | 0.00% | 0.27 | 0.63% |
| 2025-06-19 | 5.41 | 5.41 | 5.29 | 5.30 | -2.17% | 0.50 | 1.18% |
| 2025-06-18 | 5.46 | 5.47 | 5.40 | 5.41 | -1.25% | 0.43 | 0.99% |
| 2025-06-17 | 5.52 | 5.53 | 5.46 | 5.48 | -0.53% | 0.33 | 0.76% |
| 2025-06-16 | 5.44 | 5.54 | 5.43 | 5.51 | +0.90% | 0.46 | 1.05% |
| 2025-06-13 | 5.54 | 5.54 | 5.43 | 5.46 | -1.59% | 0.73 | 1.67% |
| 2025-06-12 | 5.59 | 5.60 | 5.52 | 5.55 | -0.70% | 0.49 | 1.11% |
| 2025-06-11 | 5.53 | 5.63 | 5.51 | 5.59 | +1.42% | 0.78 | 1.75% |
| 2025-06-10 | 5.57 | 5.58 | 5.44 | 5.51 | -0.88% | 0.70 | 1.60% |
| 2025-06-09 | 5.52 | 5.58 | 5.50 | 5.56 | +0.89% | 0.57 | 1.30% |
| 2025-06-06 | 5.53 | 5.53 | 5.48 | 5.51 | -0.35% | 0.44 | 1.01% |
| 2025-06-05 | 5.59 | 5.63 | 5.50 | 5.53 | -1.40% | 0.81 | 1.84% |
| 2025-06-04 | 5.53 | 5.67 | 5.50 | 5.61 | +1.42% | 0.85 | 1.92% |
| 2025-06-03 | 5.42 | 5.55 | 5.42 | 5.53 | +1.08% | 0.52 | 1.18% |
| 2025-05-30 | 5.57 | 5.58 | 5.47 | 5.47 | -1.76% | 0.55 | 1.25% |
| 2025-05-29 | 5.56 | 5.59 | 5.48 | 5.57 | +0.35% | 0.71 | 1.61% |
| 2025-05-28 | 5.55 | 5.60 | 5.52 | 5.55 | +0.18% | 0.60 | 1.35% |