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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.88 | 5.95 | 5.88 | 5.94 | +1.00% | 0.33 | 0.95% |
| 2025-05-26 | 5.81 | 5.89 | 5.78 | 5.88 | +0.84% | 0.27 | 0.80% |
| 2025-05-23 | 5.89 | 5.96 | 5.82 | 5.83 | -0.83% | 0.40 | 1.18% |
| 2025-05-22 | 5.99 | 6.00 | 5.86 | 5.88 | -2.12% | 0.38 | 1.09% |
| 2025-05-21 | 6.01 | 6.04 | 5.97 | 6.01 | 0.00% | 0.34 | 0.96% |
| 2025-05-20 | 6.00 | 6.09 | 5.98 | 6.01 | +0.16% | 0.41 | 1.16% |
| 2025-05-19 | 5.91 | 6.01 | 5.89 | 6.00 | +1.66% | 0.56 | 1.62% |
| 2025-05-16 | 5.96 | 5.96 | 5.86 | 5.90 | -0.99% | 0.34 | 1.00% |
| 2025-05-15 | 5.92 | 5.98 | 5.90 | 5.96 | +0.50% | 0.42 | 1.21% |
| 2025-05-14 | 5.88 | 5.94 | 5.82 | 5.93 | +0.17% | 0.26 | 0.76% |
| 2025-05-13 | 5.94 | 5.96 | 5.88 | 5.92 | +0.33% | 0.25 | 0.72% |
| 2025-05-12 | 5.96 | 5.97 | 5.86 | 5.90 | -0.99% | 0.33 | 0.95% |
| 2025-05-09 | 5.96 | 5.98 | 5.92 | 5.96 | 0.00% | 0.33 | 0.95% |
| 2025-05-08 | 5.86 | 5.97 | 5.86 | 5.96 | +1.00% | 0.32 | 0.92% |
| 2025-05-07 | 5.92 | 5.98 | 5.85 | 5.90 | +0.50% | 0.41 | 1.19% |
| 2025-05-06 | 5.80 | 5.88 | 5.77 | 5.87 | +1.70% | 0.33 | 0.96% |