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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.51 | 6.76 | 6.44 | 6.75 | +5.80% | 1.75 | 3.39% |
| 2026-03-23 | 6.73 | 6.76 | 6.36 | 6.38 | -6.86% | 1.57 | 3.07% |
| 2026-03-20 | 7.16 | 7.20 | 6.83 | 6.85 | -4.06% | 1.43 | 2.64% |
| 2026-03-19 | 7.31 | 7.35 | 7.11 | 7.14 | -3.64% | 1.04 | 1.86% |
| 2026-03-18 | 7.26 | 7.45 | 7.22 | 7.41 | +1.37% | 1.13 | 1.97% |
| 2026-03-17 | 7.38 | 7.48 | 7.28 | 7.31 | -0.95% | 0.88 | 1.53% |
| 2026-03-16 | 7.26 | 7.40 | 7.21 | 7.38 | +0.82% | 0.77 | 1.34% |
| 2026-03-13 | 7.45 | 7.52 | 7.30 | 7.32 | -2.01% | 0.96 | 1.67% |
| 2026-03-12 | 7.40 | 7.54 | 7.34 | 7.47 | +0.81% | 0.98 | 1.69% |
| 2026-03-11 | 7.44 | 7.49 | 7.36 | 7.41 | -0.54% | 0.82 | 1.42% |
| 2026-03-10 | 7.40 | 7.49 | 7.40 | 7.45 | +1.36% | 0.75 | 1.29% |
| 2026-03-09 | 7.29 | 7.41 | 7.20 | 7.35 | -1.87% | 1.21 | 2.13% |
| 2026-03-06 | 7.27 | 7.54 | 7.26 | 7.49 | +2.60% | 1.25 | 2.14% |
| 2026-03-05 | 7.41 | 7.47 | 7.28 | 7.30 | +0.27% | 1.07 | 1.86% |
| 2026-03-04 | 7.26 | 7.39 | 7.19 | 7.28 | -0.82% | 1.21 | 2.13% |
| 2026-03-03 | 7.58 | 7.66 | 7.33 | 7.34 | -3.17% | 1.67 | 2.87% |
| 2026-03-02 | 7.75 | 7.75 | 7.50 | 7.58 | -3.81% | 1.82 | 3.07% |
| 2026-02-27 | 7.80 | 7.89 | 7.79 | 7.88 | +0.90% | 1.09 | 1.78% |
| 2026-02-26 | 8.09 | 8.10 | 7.80 | 7.81 | -3.46% | 2.51 | 4.08% |
| 2026-02-25 | 8.21 | 8.22 | 8.05 | 8.09 | -1.70% | 2.01 | 3.17% |