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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.86 | 7.98 | 7.24 | 7.38 | -5.38% | 5.72 | 9.83% |
| 2025-10-22 | 7.38 | 8.22 | 7.30 | 7.80 | +4.14% | 9.56 | 15.84% |
| 2025-10-21 | 7.24 | 7.74 | 7.15 | 7.49 | +3.88% | 5.67 | 9.75% |
| 2025-10-20 | 7.45 | 7.46 | 7.16 | 7.21 | -1.37% | 5.32 | 9.41% |
| 2025-10-17 | 7.42 | 7.83 | 7.31 | 7.31 | -3.31% | 7.42 | 12.68% |
| 2025-10-16 | 7.32 | 8.00 | 7.13 | 7.56 | +3.28% | 8.45 | 14.14% |
| 2025-10-15 | 7.23 | 7.65 | 7.00 | 7.32 | +2.95% | 7.90 | 13.78% |
| 2025-10-14 | 7.25 | 7.64 | 7.10 | 7.11 | +2.01% | 8.93 | 15.68% |
| 2025-10-13 | 6.43 | 6.97 | 6.37 | 6.97 | +9.94% | 4.24 | 7.96% |
| 2025-10-10 | 6.06 | 6.42 | 6.04 | 6.34 | +5.49% | 3.15 | 6.44% |
| 2025-10-09 | 5.93 | 6.04 | 5.87 | 6.01 | +1.52% | 0.92 | 1.98% |
| 2025-09-30 | 5.92 | 5.98 | 5.89 | 5.92 | 0.00% | 0.59 | 1.29% |
| 2025-09-29 | 5.90 | 5.93 | 5.78 | 5.92 | +0.17% | 0.89 | 1.96% |
| 2025-09-26 | 5.86 | 6.05 | 5.83 | 5.91 | +0.68% | 0.91 | 1.97% |
| 2025-09-25 | 5.95 | 5.95 | 5.85 | 5.87 | -1.18% | 0.68 | 1.49% |
| 2025-09-24 | 5.87 | 5.94 | 5.85 | 5.94 | +0.51% | 0.71 | 1.54% |
| 2025-09-23 | 6.01 | 6.01 | 5.78 | 5.91 | -1.83% | 1.29 | 2.83% |
| 2025-09-22 | 6.04 | 6.12 | 5.99 | 6.02 | -0.99% | 0.88 | 1.87% |
| 2025-09-19 | 6.07 | 6.10 | 5.98 | 6.08 | -0.49% | 1.09 | 2.32% |
| 2025-09-18 | 6.25 | 6.28 | 6.05 | 6.11 | -2.40% | 1.56 | 3.23% |