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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.45 | 7.79 | 7.32 | 7.57 | +0.66% | 3.35 | 5.68% |
| 2025-12-17 | 7.47 | 7.69 | 7.29 | 7.52 | +0.67% | 3.69 | 6.32% |
| 2025-12-16 | 7.56 | 7.94 | 7.43 | 7.47 | -1.97% | 4.62 | 7.74% |
| 2025-12-15 | 7.63 | 7.93 | 7.44 | 7.62 | +0.66% | 3.89 | 6.53% |
| 2025-12-12 | 7.66 | 7.75 | 7.40 | 7.57 | -1.05% | 3.17 | 5.38% |
| 2025-12-11 | 8.00 | 8.04 | 7.60 | 7.65 | -3.53% | 4.34 | 7.17% |
| 2025-12-10 | 7.96 | 8.26 | 7.82 | 7.93 | -1.00% | 6.20 | 9.94% |
| 2025-12-09 | 8.07 | 8.26 | 7.97 | 8.01 | +0.63% | 6.03 | 9.57% |
| 2025-12-08 | 7.69 | 8.17 | 7.65 | 7.96 | +2.98% | 7.10 | 11.51% |
| 2025-12-05 | 7.80 | 8.09 | 7.62 | 7.73 | +0.65% | 7.03 | 11.58% |
| 2025-12-04 | 7.90 | 8.32 | 7.51 | 7.68 | -3.64% | 11.02 | 18.02% |
| 2025-12-03 | 7.61 | 8.32 | 7.49 | 7.97 | +5.42% | 12.57 | 20.08% |
| 2025-12-02 | 7.18 | 7.96 | 7.11 | 7.56 | +4.42% | 6.84 | 11.43% |
| 2025-12-01 | 7.20 | 7.34 | 7.13 | 7.24 | +0.56% | 3.96 | 7.02% |
| 2025-11-28 | 6.81 | 7.33 | 6.59 | 7.20 | +7.46% | 5.55 | 10.11% |
| 2025-11-27 | 6.93 | 7.05 | 6.70 | 6.70 | -0.89% | 2.79 | 5.22% |
| 2025-11-26 | 6.72 | 6.82 | 6.65 | 6.76 | +0.15% | 2.95 | 5.62% |
| 2025-11-25 | 6.60 | 6.83 | 6.56 | 6.75 | +3.69% | 3.47 | 6.63% |
| 2025-11-24 | 6.86 | 6.92 | 6.39 | 6.51 | -7.53% | 4.60 | 8.96% |
| 2025-11-21 | 7.38 | 7.44 | 7.04 | 7.04 | -9.97% | 5.68 | 10.20% |