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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.09 | 7.88 | 6.91 | 7.82 | +9.22% | 8.31 | 13.97% |
| 2025-11-19 | 7.18 | 7.42 | 7.02 | 7.16 | -0.14% | 3.54 | 6.31% |
| 2025-11-18 | 7.35 | 7.40 | 7.04 | 7.17 | -4.14% | 3.04 | 5.44% |
| 2025-11-17 | 7.06 | 7.70 | 7.00 | 7.48 | +6.25% | 5.14 | 9.01% |
| 2025-11-14 | 7.17 | 7.31 | 7.04 | 7.04 | -1.68% | 3.19 | 5.71% |
| 2025-11-13 | 6.95 | 7.44 | 6.76 | 7.16 | +1.99% | 4.23 | 7.68% |
| 2025-11-12 | 6.94 | 7.12 | 6.85 | 7.02 | +1.15% | 3.19 | 5.86% |
| 2025-11-11 | 6.81 | 6.96 | 6.73 | 6.94 | +1.61% | 2.97 | 5.56% |
| 2025-11-10 | 6.51 | 6.96 | 6.48 | 6.83 | +4.59% | 3.59 | 6.83% |
| 2025-11-07 | 6.56 | 6.59 | 6.51 | 6.53 | -0.61% | 0.92 | 1.81% |
| 2025-11-06 | 6.61 | 6.65 | 6.51 | 6.57 | -1.05% | 1.24 | 2.43% |
| 2025-11-05 | 6.57 | 6.69 | 6.49 | 6.64 | +0.45% | 1.57 | 3.04% |
| 2025-11-04 | 6.61 | 6.66 | 6.55 | 6.61 | -0.30% | 1.32 | 2.57% |
| 2025-11-03 | 6.64 | 6.68 | 6.54 | 6.63 | -1.04% | 1.72 | 3.35% |
| 2025-10-31 | 6.90 | 6.91 | 6.63 | 6.70 | -2.19% | 2.55 | 4.87% |
| 2025-10-30 | 7.07 | 7.07 | 6.85 | 6.85 | -3.38% | 2.00 | 3.70% |
| 2025-10-29 | 7.07 | 7.13 | 6.91 | 7.09 | -0.14% | 2.11 | 3.85% |
| 2025-10-28 | 7.17 | 7.32 | 7.06 | 7.10 | -1.11% | 2.52 | 4.53% |
| 2025-10-27 | 7.27 | 7.33 | 7.12 | 7.18 | -1.37% | 3.35 | 5.98% |
| 2025-10-24 | 7.47 | 7.62 | 7.14 | 7.28 | -1.35% | 5.50 | 9.58% |