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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.54 | 5.56 | 5.41 | 5.55 | +2.21% | 0.29 | 0.92% |
| 2026-03-23 | 5.63 | 5.65 | 5.41 | 5.43 | -5.40% | 0.66 | 2.11% |
| 2026-03-20 | 5.96 | 5.96 | 5.73 | 5.74 | -3.37% | 0.68 | 2.06% |
| 2026-03-19 | 6.05 | 6.07 | 5.92 | 5.94 | -1.98% | 0.38 | 1.10% |
| 2026-03-18 | 6.09 | 6.10 | 6.00 | 6.06 | -0.33% | 0.38 | 1.10% |
| 2026-03-17 | 6.16 | 6.20 | 6.07 | 6.08 | -1.14% | 0.42 | 1.21% |
| 2026-03-16 | 6.05 | 6.17 | 6.05 | 6.15 | +1.49% | 0.61 | 1.73% |
| 2026-03-13 | 6.07 | 6.14 | 6.03 | 6.06 | -0.49% | 0.46 | 1.32% |
| 2026-03-12 | 6.08 | 6.13 | 6.05 | 6.09 | +0.49% | 0.45 | 1.31% |
| 2026-03-11 | 6.07 | 6.07 | 5.99 | 6.06 | +0.33% | 0.33 | 0.97% |
| 2026-03-10 | 6.07 | 6.08 | 6.03 | 6.04 | 0.00% | 0.34 | 0.99% |
| 2026-03-09 | 6.05 | 6.11 | 6.00 | 6.04 | -0.33% | 0.41 | 1.20% |
| 2026-03-06 | 5.91 | 6.06 | 5.88 | 6.06 | +2.54% | 0.48 | 1.39% |
| 2026-03-05 | 5.94 | 5.95 | 5.90 | 5.91 | +0.51% | 0.33 | 0.97% |
| 2026-03-04 | 5.95 | 5.95 | 5.85 | 5.88 | -1.84% | 0.52 | 1.54% |
| 2026-03-03 | 6.05 | 6.11 | 5.95 | 5.99 | -0.66% | 0.51 | 1.49% |
| 2026-03-02 | 6.14 | 6.17 | 6.02 | 6.03 | -1.79% | 0.54 | 1.55% |
| 2026-02-27 | 6.10 | 6.16 | 6.08 | 6.14 | +0.82% | 0.32 | 0.93% |
| 2026-02-26 | 6.16 | 6.17 | 6.05 | 6.09 | -0.98% | 0.43 | 1.23% |
| 2026-02-25 | 6.12 | 6.19 | 6.10 | 6.15 | +0.65% | 0.47 | 1.34% |