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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.44 | 6.44 | 6.24 | 6.26 | -2.19% | 1.96 | 4.01% |
| 2025-09-16 | 6.33 | 6.40 | 6.29 | 6.40 | +1.59% | 1.84 | 3.73% |
| 2025-09-15 | 6.36 | 6.37 | 6.24 | 6.30 | -1.10% | 1.68 | 3.44% |
| 2025-09-12 | 6.39 | 6.49 | 6.32 | 6.37 | +0.32% | 2.42 | 4.87% |
| 2025-09-11 | 6.42 | 6.58 | 6.27 | 6.35 | -1.09% | 3.11 | 6.25% |
| 2025-09-10 | 6.20 | 6.43 | 6.18 | 6.42 | +3.22% | 3.60 | 7.29% |
| 2025-09-09 | 6.15 | 6.25 | 6.11 | 6.22 | +1.14% | 2.24 | 4.65% |
| 2025-09-08 | 6.13 | 6.22 | 6.10 | 6.15 | -0.49% | 1.76 | 3.68% |
| 2025-09-05 | 6.20 | 6.22 | 6.01 | 6.18 | 0.00% | 2.04 | 4.28% |
| 2025-09-04 | 6.05 | 6.22 | 5.99 | 6.18 | +2.32% | 2.69 | 5.61% |
| 2025-09-03 | 6.15 | 6.25 | 6.00 | 6.04 | -2.42% | 1.92 | 4.04% |
| 2025-09-02 | 6.19 | 6.33 | 6.13 | 6.19 | -0.32% | 2.89 | 5.95% |
| 2025-09-01 | 6.14 | 6.25 | 6.08 | 6.21 | +0.65% | 2.06 | 4.27% |
| 2025-08-29 | 6.12 | 6.22 | 6.09 | 6.17 | +0.82% | 2.10 | 4.38% |
| 2025-08-28 | 6.06 | 6.15 | 5.98 | 6.12 | +1.66% | 1.87 | 3.95% |
| 2025-08-27 | 6.15 | 6.20 | 6.02 | 6.02 | -2.59% | 1.92 | 4.04% |
| 2025-08-26 | 6.13 | 6.22 | 6.10 | 6.18 | +0.32% | 1.82 | 3.79% |
| 2025-08-25 | 6.13 | 6.21 | 6.10 | 6.16 | +0.49% | 2.27 | 4.74% |
| 2025-08-22 | 6.10 | 6.16 | 6.06 | 6.13 | +0.16% | 1.72 | 3.60% |
| 2025-08-21 | 6.16 | 6.20 | 6.09 | 6.12 | -0.65% | 2.38 | 4.97% |