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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.49 | 5.54 | 5.47 | 5.54 | +0.89% | 0.51 | 1.16% |
| 2025-05-26 | 5.42 | 5.51 | 5.40 | 5.49 | +0.72% | 0.56 | 1.29% |
| 2025-05-23 | 5.54 | 5.58 | 5.44 | 5.45 | -1.59% | 0.67 | 1.54% |
| 2025-05-22 | 5.71 | 5.72 | 5.53 | 5.54 | -2.92% | 0.94 | 2.10% |
| 2025-05-21 | 5.75 | 5.77 | 5.65 | 5.71 | -0.85% | 0.99 | 2.20% |
| 2025-05-20 | 5.74 | 5.78 | 5.70 | 5.76 | +0.17% | 0.85 | 1.86% |
| 2025-05-19 | 5.67 | 5.77 | 5.63 | 5.75 | +1.56% | 1.26 | 2.79% |
| 2025-05-16 | 5.60 | 5.73 | 5.53 | 5.66 | +1.23% | 1.33 | 2.98% |
| 2025-05-15 | 5.63 | 5.70 | 5.59 | 5.59 | -1.04% | 1.00 | 2.24% |
| 2025-05-14 | 5.60 | 5.66 | 5.51 | 5.65 | +0.35% | 0.91 | 2.04% |
| 2025-05-13 | 5.60 | 5.69 | 5.56 | 5.63 | +1.41% | 1.31 | 2.92% |
| 2025-05-12 | 5.60 | 5.64 | 5.48 | 5.55 | -0.70% | 1.07 | 2.44% |
| 2025-05-09 | 5.79 | 5.79 | 5.57 | 5.59 | -3.23% | 1.28 | 2.87% |
| 2025-05-08 | 5.69 | 5.81 | 5.59 | 5.78 | +0.68% | 1.55 | 3.41% |
| 2025-05-07 | 5.76 | 5.96 | 5.67 | 5.74 | +2.09% | 2.20 | 4.78% |
| 2025-05-06 | 5.61 | 5.66 | 5.56 | 5.62 | +1.06% | 1.37 | 3.07% |