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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.01 | 6.09 | 6.00 | 6.09 | +1.16% | 0.48 | 1.40% |
| 2026-01-16 | 6.03 | 6.06 | 5.99 | 6.02 | -0.17% | 0.28 | 0.82% |
| 2026-01-15 | 6.07 | 6.09 | 6.00 | 6.03 | -0.66% | 0.26 | 0.75% |
| 2026-01-14 | 6.08 | 6.11 | 6.02 | 6.07 | +0.17% | 0.54 | 1.55% |
| 2026-01-13 | 6.10 | 6.14 | 6.04 | 6.06 | -0.49% | 0.48 | 1.38% |
| 2026-01-12 | 6.03 | 6.10 | 6.02 | 6.09 | +0.99% | 0.52 | 1.51% |
| 2026-01-09 | 6.02 | 6.05 | 5.97 | 6.03 | 0.00% | 0.46 | 1.35% |
| 2026-01-08 | 5.99 | 6.04 | 5.97 | 6.03 | +0.50% | 0.33 | 0.95% |
| 2026-01-07 | 6.04 | 6.06 | 5.99 | 6.00 | -0.66% | 0.41 | 1.20% |
| 2026-01-06 | 6.01 | 6.06 | 6.00 | 6.04 | +0.67% | 0.36 | 1.06% |
| 2026-01-05 | 6.00 | 6.03 | 5.98 | 6.00 | -0.17% | 0.45 | 1.32% |
| 2025-12-31 | 6.03 | 6.07 | 5.96 | 6.01 | -0.33% | 0.39 | 1.14% |
| 2025-12-30 | 6.13 | 6.16 | 6.03 | 6.03 | -2.11% | 0.52 | 1.51% |
| 2025-12-29 | 6.22 | 6.26 | 6.13 | 6.16 | -0.96% | 0.52 | 1.47% |
| 2025-12-26 | 6.14 | 6.39 | 6.09 | 6.22 | +1.47% | 0.99 | 2.80% |
| 2025-12-25 | 6.10 | 6.27 | 6.06 | 6.13 | +0.49% | 0.54 | 1.55% |
| 2025-12-24 | 6.08 | 6.12 | 6.05 | 6.10 | 0.00% | 0.31 | 0.90% |
| 2025-12-23 | 6.12 | 6.20 | 6.08 | 6.10 | -0.81% | 0.37 | 1.07% |
| 2025-12-22 | 6.18 | 6.19 | 6.12 | 6.15 | -0.16% | 0.48 | 1.37% |
| 2025-12-19 | 5.97 | 6.17 | 5.94 | 6.16 | +3.01% | 0.67 | 1.93% |