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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.41 | 8.55 | 8.33 | 8.37 | -0.12% | 4.11 | 6.26% |
| 2026-01-16 | 8.25 | 8.56 | 8.14 | 8.38 | +1.21% | 5.84 | 8.96% |
| 2026-01-15 | 7.88 | 8.41 | 7.87 | 8.28 | +5.08% | 5.85 | 9.15% |
| 2026-01-14 | 7.96 | 8.18 | 7.74 | 7.88 | -1.50% | 3.98 | 6.40% |
| 2026-01-13 | 8.31 | 8.49 | 7.98 | 8.00 | -4.31% | 4.61 | 7.20% |
| 2026-01-12 | 8.20 | 8.40 | 8.09 | 8.36 | +1.21% | 5.38 | 8.37% |
| 2026-01-09 | 7.85 | 8.27 | 7.76 | 8.26 | +5.09% | 6.19 | 9.93% |
| 2026-01-08 | 7.85 | 7.95 | 7.81 | 7.86 | -1.50% | 3.75 | 6.12% |
| 2026-01-07 | 8.00 | 8.16 | 7.94 | 7.98 | -0.75% | 3.81 | 6.09% |
| 2026-01-06 | 7.78 | 8.15 | 7.78 | 8.04 | +2.29% | 4.60 | 7.38% |
| 2026-01-05 | 8.08 | 8.18 | 7.75 | 7.86 | -2.96% | 5.98 | 9.73% |
| 2025-12-31 | 8.42 | 8.62 | 8.07 | 8.10 | +3.32% | 9.62 | 14.76% |
| 2025-12-30 | 7.71 | 7.95 | 7.65 | 7.84 | +0.26% | 3.90 | 6.41% |
| 2025-12-29 | 8.18 | 8.26 | 7.78 | 7.82 | -3.69% | 4.67 | 7.55% |
| 2025-12-26 | 8.26 | 8.58 | 8.08 | 8.12 | -1.34% | 5.55 | 8.60% |
| 2025-12-25 | 8.32 | 8.42 | 8.10 | 8.23 | -1.55% | 5.71 | 8.90% |
| 2025-12-24 | 8.48 | 8.64 | 8.29 | 8.36 | -1.53% | 6.58 | 10.04% |
| 2025-12-23 | 8.66 | 8.75 | 8.35 | 8.49 | -3.19% | 8.66 | 13.08% |
| 2025-12-22 | 8.51 | 9.09 | 8.29 | 8.77 | +5.28% | 13.90 | 20.76% |
| 2025-12-19 | 7.58 | 8.33 | 7.40 | 8.33 | +10.04% | 7.81 | 12.49% |