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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.43 | 6.44 | 6.32 | 6.34 | -0.94% | 0.37 | 1.01% |
| 2025-07-22 | 6.38 | 6.40 | 6.29 | 6.40 | +0.47% | 0.38 | 1.04% |
| 2025-07-21 | 6.28 | 6.39 | 6.26 | 6.37 | +1.27% | 0.38 | 1.05% |
| 2025-07-18 | 6.26 | 6.29 | 6.19 | 6.29 | +0.64% | 0.28 | 0.80% |
| 2025-07-17 | 6.32 | 6.37 | 6.23 | 6.25 | -0.32% | 0.34 | 0.95% |
| 2025-07-16 | 6.26 | 6.30 | 6.22 | 6.27 | +0.64% | 0.27 | 0.76% |
| 2025-07-15 | 6.34 | 6.35 | 6.20 | 6.23 | -1.74% | 0.42 | 1.16% |
| 2025-07-14 | 6.28 | 6.35 | 6.28 | 6.34 | +0.79% | 0.36 | 1.00% |
| 2025-07-11 | 6.26 | 6.32 | 6.21 | 6.29 | +0.32% | 0.37 | 1.03% |
| 2025-07-10 | 6.24 | 6.31 | 6.23 | 6.27 | +0.32% | 0.31 | 0.87% |
| 2025-07-09 | 6.26 | 6.30 | 6.23 | 6.25 | +0.16% | 0.39 | 1.08% |
| 2025-07-08 | 6.21 | 6.26 | 6.17 | 6.24 | +0.65% | 0.34 | 0.97% |
| 2025-07-07 | 6.19 | 6.23 | 6.17 | 6.20 | +0.16% | 0.33 | 0.95% |
| 2025-07-04 | 6.24 | 6.24 | 6.15 | 6.19 | -0.16% | 0.38 | 1.08% |
| 2025-07-03 | 6.23 | 6.23 | 6.16 | 6.20 | +0.16% | 0.34 | 0.95% |
| 2025-07-02 | 6.13 | 6.21 | 6.12 | 6.19 | +0.81% | 0.42 | 1.19% |
| 2025-07-01 | 6.10 | 6.17 | 6.10 | 6.14 | +0.49% | 0.30 | 0.85% |
| 2025-06-30 | 6.10 | 6.11 | 6.04 | 6.11 | +0.66% | 0.32 | 0.91% |
| 2025-06-27 | 6.06 | 6.12 | 6.03 | 6.07 | +0.66% | 0.23 | 0.67% |
| 2025-06-26 | 6.04 | 6.07 | 5.99 | 6.03 | -0.16% | 0.30 | 0.86% |