广弘控股 sz.000529
5.24
-0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.25 | 5.30 | 5.19 | 5.24 | -0.57% | 0.16 | 0.55% |
| 2026-05-22 | 5.28 | 5.28 | 5.17 | 5.27 | 0.00% | 0.20 | 0.68% |
| 2026-05-21 | 5.32 | 5.38 | 5.23 | 5.27 | -0.57% | 0.20 | 0.65% |
| 2026-05-20 | 5.34 | 5.37 | 5.26 | 5.30 | -1.49% | 0.13 | 0.44% |
| 2026-05-19 | 5.35 | 5.41 | 5.32 | 5.38 | +0.94% | 0.16 | 0.52% |
| 2026-05-18 | 5.36 | 5.38 | 5.24 | 5.33 | -0.74% | 0.26 | 0.85% |
| 2026-05-15 | 5.49 | 5.49 | 5.35 | 5.37 | -1.83% | 0.33 | 1.06% |
| 2026-05-14 | 5.52 | 5.53 | 5.44 | 5.47 | -0.55% | 0.26 | 0.83% |
| 2026-05-13 | 5.52 | 5.53 | 5.46 | 5.50 | -0.18% | 0.26 | 0.83% |
| 2026-05-12 | 5.63 | 5.63 | 5.50 | 5.51 | -2.31% | 0.31 | 0.97% |
| 2026-05-11 | 5.68 | 5.68 | 5.60 | 5.64 | -0.53% | 0.27 | 0.83% |
| 2026-05-08 | 5.66 | 5.69 | 5.61 | 5.67 | +0.71% | 0.21 | 0.66% |
| 2026-05-07 | 5.70 | 5.73 | 5.62 | 5.63 | -0.88% | 0.22 | 0.67% |
| 2026-05-06 | 5.72 | 5.72 | 5.64 | 5.68 | +0.35% | 0.28 | 0.86% |
| 2026-04-30 | 5.66 | 5.74 | 5.62 | 5.66 | -0.53% | 0.31 | 0.96% |
| 2026-04-29 | 5.63 | 5.74 | 5.59 | 5.69 | +1.07% | 0.33 | 1.00% |
| 2026-04-28 | 5.59 | 5.64 | 5.55 | 5.63 | +0.36% | 0.31 | 0.98% |
| 2026-04-27 | 5.55 | 5.64 | 5.49 | 5.61 | +0.72% | 0.32 | 1.01% |
| 2026-04-24 | 5.51 | 5.60 | 5.48 | 5.57 | +0.72% | 0.27 | 0.86% |
| 2026-04-23 | 5.58 | 5.59 | 5.49 | 5.53 | -1.07% | 0.36 | 1.13% |