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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.19 | 6.30 | 6.16 | 6.28 | +1.13% | 0.44 | 1.23% |
| 2025-08-19 | 6.15 | 6.23 | 6.11 | 6.21 | +0.81% | 0.43 | 1.21% |
| 2025-08-18 | 6.16 | 6.22 | 6.14 | 6.16 | +0.33% | 0.47 | 1.33% |
| 2025-08-15 | 6.17 | 6.19 | 6.13 | 6.14 | -0.16% | 0.60 | 1.70% |
| 2025-08-14 | 6.31 | 6.32 | 6.14 | 6.15 | -2.38% | 0.61 | 1.71% |
| 2025-08-13 | 6.34 | 6.35 | 6.24 | 6.30 | -0.32% | 0.41 | 1.15% |
| 2025-08-12 | 6.35 | 6.41 | 6.30 | 6.32 | -0.32% | 0.29 | 0.82% |
| 2025-08-11 | 6.34 | 6.38 | 6.27 | 6.34 | +0.79% | 0.39 | 1.08% |
| 2025-08-08 | 6.24 | 6.29 | 6.19 | 6.29 | +0.80% | 0.37 | 1.05% |
| 2025-08-07 | 6.20 | 6.25 | 6.19 | 6.24 | +0.32% | 0.36 | 1.00% |
| 2025-08-06 | 6.28 | 6.28 | 6.19 | 6.22 | -0.64% | 0.39 | 1.10% |
| 2025-08-05 | 6.24 | 6.29 | 6.22 | 6.26 | +0.81% | 0.31 | 0.88% |
| 2025-08-04 | 6.18 | 6.25 | 6.15 | 6.21 | +0.16% | 0.29 | 0.82% |
| 2025-08-01 | 6.15 | 6.23 | 6.14 | 6.20 | +0.81% | 0.29 | 0.81% |
| 2025-07-31 | 6.31 | 6.31 | 6.12 | 6.15 | -2.38% | 0.44 | 1.26% |
| 2025-07-30 | 6.27 | 6.32 | 6.23 | 6.30 | +0.48% | 0.42 | 1.19% |
| 2025-07-29 | 6.40 | 6.41 | 6.23 | 6.27 | -1.72% | 0.44 | 1.24% |
| 2025-07-28 | 6.41 | 6.41 | 6.35 | 6.38 | -0.16% | 0.23 | 0.62% |
| 2025-07-25 | 6.38 | 6.42 | 6.35 | 6.39 | +0.16% | 0.33 | 0.91% |
| 2025-07-24 | 6.34 | 6.40 | 6.31 | 6.38 | +0.63% | 0.40 | 1.11% |