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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.08 | 6.13 | 6.06 | 6.11 | +0.99% | 0.38 | 1.08% |
| 2026-02-13 | 6.11 | 6.14 | 6.03 | 6.05 | -0.66% | 0.38 | 1.11% |
| 2026-02-12 | 6.24 | 6.26 | 6.08 | 6.09 | -2.40% | 0.65 | 1.87% |
| 2026-02-11 | 6.27 | 6.29 | 6.23 | 6.24 | -0.32% | 0.34 | 0.95% |
| 2026-02-10 | 6.29 | 6.31 | 6.23 | 6.26 | -0.16% | 0.46 | 1.28% |
| 2026-02-09 | 6.29 | 6.29 | 6.23 | 6.27 | +0.80% | 0.42 | 1.19% |
| 2026-02-06 | 6.23 | 6.28 | 6.21 | 6.22 | -0.32% | 0.43 | 1.20% |
| 2026-02-05 | 6.25 | 6.31 | 6.23 | 6.24 | -0.16% | 0.59 | 1.66% |
| 2026-02-04 | 6.11 | 6.26 | 6.11 | 6.25 | +1.96% | 0.64 | 1.82% |
| 2026-02-03 | 6.14 | 6.17 | 6.08 | 6.13 | +0.33% | 0.40 | 1.15% |
| 2026-02-02 | 6.21 | 6.25 | 6.11 | 6.11 | -2.24% | 0.65 | 1.85% |
| 2026-01-30 | 6.18 | 6.28 | 6.15 | 6.25 | +1.13% | 0.96 | 2.72% |
| 2026-01-29 | 6.19 | 6.26 | 6.12 | 6.18 | 0.00% | 0.84 | 2.38% |
| 2026-01-28 | 6.13 | 6.24 | 6.10 | 6.18 | +0.49% | 0.64 | 1.83% |
| 2026-01-27 | 6.20 | 6.20 | 6.02 | 6.15 | -0.81% | 0.77 | 2.23% |
| 2026-01-26 | 6.15 | 6.22 | 6.08 | 6.20 | +0.65% | 0.66 | 1.88% |
| 2026-01-23 | 6.15 | 6.17 | 6.12 | 6.16 | +0.33% | 0.42 | 1.20% |
| 2026-01-22 | 6.10 | 6.15 | 6.08 | 6.14 | +0.82% | 0.56 | 1.62% |
| 2026-01-21 | 6.11 | 6.11 | 6.06 | 6.09 | -0.49% | 0.42 | 1.20% |
| 2026-01-20 | 6.10 | 6.14 | 6.06 | 6.12 | +0.49% | 0.41 | 1.17% |