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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.00 | 6.05 | 5.98 | 6.04 | +0.33% | 0.32 | 0.91% |
| 2025-06-24 | 5.93 | 6.02 | 5.87 | 6.02 | +2.16% | 0.35 | 1.01% |
| 2025-06-23 | 5.80 | 5.90 | 5.78 | 5.89 | +1.01% | 0.18 | 0.53% |
| 2025-06-20 | 5.82 | 5.91 | 5.82 | 5.83 | 0.00% | 0.26 | 0.77% |
| 2025-06-19 | 5.92 | 5.95 | 5.81 | 5.83 | -1.98% | 0.33 | 0.97% |
| 2025-06-18 | 5.98 | 6.03 | 5.92 | 5.95 | -1.14% | 0.27 | 0.77% |
| 2025-06-17 | 5.99 | 6.04 | 5.98 | 6.02 | +0.49% | 0.24 | 0.67% |
| 2025-06-16 | 5.97 | 6.06 | 5.92 | 5.99 | +0.16% | 0.32 | 0.92% |
| 2025-06-13 | 6.06 | 6.09 | 5.95 | 5.98 | -1.45% | 0.34 | 0.97% |
| 2025-06-12 | 6.10 | 6.13 | 6.01 | 6.07 | -0.96% | 0.30 | 0.86% |
| 2025-06-11 | 6.09 | 6.17 | 6.09 | 6.13 | +0.32% | 0.33 | 0.92% |
| 2025-06-10 | 6.13 | 6.17 | 6.02 | 6.11 | -0.16% | 0.40 | 1.12% |
| 2025-06-09 | 6.06 | 6.12 | 6.03 | 6.12 | +0.97% | 0.32 | 0.90% |
| 2025-06-06 | 6.02 | 6.08 | 6.01 | 6.06 | +0.98% | 0.30 | 0.85% |
| 2025-06-05 | 6.11 | 6.11 | 5.99 | 6.00 | -1.92% | 0.36 | 1.04% |
| 2025-06-04 | 6.06 | 6.12 | 6.01 | 6.12 | +0.97% | 0.40 | 1.12% |
| 2025-06-03 | 5.97 | 6.06 | 5.95 | 6.06 | +1.15% | 0.39 | 1.11% |
| 2025-05-30 | 5.97 | 6.05 | 5.96 | 5.99 | +0.16% | 0.43 | 1.22% |
| 2025-05-29 | 5.97 | 6.02 | 5.92 | 5.98 | +0.16% | 0.32 | 0.91% |
| 2025-05-28 | 5.95 | 5.98 | 5.91 | 5.97 | +0.49% | 0.27 | 0.79% |