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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.63 | 5.65 | 5.56 | 5.59 | -0.89% | 0.26 | 0.80% |
| 2026-04-21 | 5.65 | 5.67 | 5.60 | 5.64 | -0.18% | 0.22 | 0.70% |
| 2026-04-20 | 5.67 | 5.68 | 5.58 | 5.65 | -0.35% | 0.34 | 1.05% |
| 2026-04-17 | 5.81 | 5.81 | 5.65 | 5.67 | -2.58% | 0.46 | 1.43% |
| 2026-04-16 | 5.82 | 5.87 | 5.75 | 5.82 | +0.87% | 0.33 | 1.00% |
| 2026-04-15 | 5.81 | 5.84 | 5.70 | 5.77 | -0.69% | 0.36 | 1.09% |
| 2026-04-14 | 5.77 | 5.81 | 5.68 | 5.81 | +1.04% | 0.29 | 0.90% |
| 2026-04-13 | 5.73 | 5.80 | 5.69 | 5.75 | +0.35% | 0.21 | 0.64% |
| 2026-04-10 | 5.74 | 5.79 | 5.70 | 5.73 | +0.35% | 0.22 | 0.68% |
| 2026-04-09 | 5.84 | 5.85 | 5.69 | 5.71 | -2.06% | 0.26 | 0.80% |
| 2026-04-08 | 5.81 | 5.90 | 5.79 | 5.83 | +1.22% | 0.31 | 0.94% |
| 2026-04-07 | 5.60 | 5.77 | 5.55 | 5.76 | +2.86% | 0.33 | 1.02% |
| 2026-04-03 | 5.79 | 5.79 | 5.57 | 5.60 | -3.28% | 0.37 | 1.15% |
| 2026-04-02 | 5.80 | 5.86 | 5.75 | 5.79 | 0.00% | 0.29 | 0.88% |
| 2026-04-01 | 5.81 | 5.84 | 5.71 | 5.79 | +0.70% | 0.35 | 1.06% |
| 2026-03-31 | 5.83 | 5.92 | 5.71 | 5.75 | -1.71% | 0.52 | 1.58% |
| 2026-03-30 | 5.71 | 5.85 | 5.68 | 5.85 | +1.74% | 0.27 | 0.81% |
| 2026-03-27 | 5.62 | 5.75 | 5.61 | 5.75 | +1.77% | 0.23 | 0.72% |
| 2026-03-26 | 5.67 | 5.74 | 5.64 | 5.65 | -0.53% | 0.21 | 0.66% |
| 2026-03-25 | 5.59 | 5.69 | 5.54 | 5.68 | +2.34% | 0.33 | 1.02% |