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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.44 | 6.52 | 6.36 | 6.49 | +0.15% | 0.70 | 1.39% |
| 2026-04-21 | 6.45 | 6.54 | 6.41 | 6.48 | +0.47% | 0.79 | 1.57% |
| 2026-04-20 | 6.65 | 6.67 | 6.40 | 6.45 | -3.73% | 1.23 | 2.45% |
| 2026-04-17 | 6.68 | 6.73 | 6.58 | 6.70 | +0.30% | 0.92 | 1.77% |
| 2026-04-16 | 6.57 | 6.69 | 6.52 | 6.68 | +1.98% | 0.85 | 1.65% |
| 2026-04-15 | 6.63 | 6.65 | 6.53 | 6.55 | -1.21% | 0.52 | 1.01% |
| 2026-04-14 | 6.65 | 6.66 | 6.52 | 6.63 | +0.45% | 0.73 | 1.43% |
| 2026-04-13 | 6.63 | 6.64 | 6.56 | 6.60 | -0.75% | 0.49 | 0.96% |
| 2026-04-10 | 6.60 | 6.70 | 6.59 | 6.65 | +1.53% | 0.59 | 1.14% |
| 2026-04-09 | 6.64 | 6.68 | 6.53 | 6.55 | -2.38% | 0.56 | 1.09% |
| 2026-04-08 | 6.55 | 6.72 | 6.54 | 6.71 | +4.19% | 0.82 | 1.59% |
| 2026-04-07 | 6.38 | 6.48 | 6.35 | 6.44 | +0.94% | 0.47 | 0.93% |
| 2026-04-03 | 6.53 | 6.58 | 6.37 | 6.38 | -2.45% | 0.64 | 1.28% |
| 2026-04-02 | 6.66 | 6.66 | 6.50 | 6.54 | -1.80% | 0.56 | 1.10% |
| 2026-04-01 | 6.79 | 6.83 | 6.62 | 6.66 | -0.60% | 1.19 | 2.28% |
| 2026-03-31 | 6.84 | 6.93 | 6.67 | 6.70 | -1.76% | 0.84 | 1.59% |
| 2026-03-30 | 6.71 | 6.84 | 6.71 | 6.82 | +0.15% | 0.45 | 0.85% |
| 2026-03-27 | 6.67 | 6.82 | 6.66 | 6.81 | +0.89% | 0.48 | 0.92% |
| 2026-03-26 | 6.78 | 6.87 | 6.71 | 6.75 | -0.74% | 0.59 | 1.12% |
| 2026-03-25 | 6.76 | 6.85 | 6.71 | 6.80 | +0.74% | 0.83 | 1.57% |