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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.07 | 8.35 | 8.04 | 8.23 | +2.49% | 2.24 | 3.52% |
| 2026-02-13 | 8.31 | 8.38 | 8.03 | 8.03 | -3.95% | 2.13 | 3.34% |
| 2026-02-12 | 8.23 | 8.47 | 8.12 | 8.36 | +0.72% | 2.70 | 4.18% |
| 2026-02-11 | 8.26 | 8.49 | 8.19 | 8.30 | +0.61% | 1.72 | 2.65% |
| 2026-02-10 | 8.35 | 8.36 | 8.20 | 8.25 | -1.32% | 1.77 | 2.76% |
| 2026-02-09 | 8.40 | 8.43 | 8.26 | 8.36 | -0.24% | 1.82 | 2.81% |
| 2026-02-06 | 8.50 | 8.59 | 8.32 | 8.38 | -3.12% | 2.87 | 4.37% |
| 2026-02-05 | 8.47 | 8.79 | 8.30 | 8.65 | +2.13% | 4.33 | 6.49% |
| 2026-02-04 | 8.22 | 8.47 | 8.15 | 8.47 | +3.04% | 2.94 | 4.51% |
| 2026-02-03 | 8.07 | 8.22 | 8.00 | 8.22 | +3.01% | 1.95 | 3.08% |
| 2026-02-02 | 8.05 | 8.18 | 7.93 | 7.98 | -0.99% | 1.70 | 2.70% |
| 2026-01-30 | 8.12 | 8.20 | 7.98 | 8.06 | -0.98% | 2.22 | 3.54% |
| 2026-01-29 | 8.42 | 8.46 | 8.02 | 8.14 | -3.21% | 3.55 | 5.57% |
| 2026-01-28 | 8.31 | 8.49 | 8.29 | 8.41 | +0.96% | 3.24 | 4.94% |
| 2026-01-27 | 8.41 | 8.45 | 8.13 | 8.33 | -1.88% | 3.50 | 5.42% |
| 2026-01-26 | 8.57 | 8.76 | 8.43 | 8.49 | -1.39% | 4.28 | 6.40% |
| 2026-01-23 | 8.64 | 8.67 | 8.56 | 8.61 | -0.23% | 4.10 | 6.10% |
| 2026-01-22 | 8.88 | 8.98 | 8.56 | 8.63 | -3.36% | 6.09 | 8.98% |
| 2026-01-21 | 9.20 | 9.49 | 8.86 | 8.93 | -3.04% | 9.78 | 13.81% |
| 2026-01-20 | 8.38 | 9.21 | 8.30 | 9.21 | +10.04% | 8.60 | 12.45% |