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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.86 | 6.03 | 5.84 | 5.98 | +1.53% | 0.53 | 1.56% |
| 2025-12-17 | 6.05 | 6.10 | 5.81 | 5.89 | -1.17% | 0.69 | 2.06% |
| 2025-12-16 | 5.99 | 6.12 | 5.93 | 5.96 | -1.00% | 0.51 | 1.48% |
| 2025-12-15 | 5.99 | 6.05 | 5.96 | 6.02 | +0.84% | 0.42 | 1.21% |
| 2025-12-12 | 6.01 | 6.06 | 5.94 | 5.97 | -0.33% | 0.59 | 1.71% |
| 2025-12-11 | 6.19 | 6.22 | 5.98 | 5.99 | -3.07% | 0.73 | 2.13% |
| 2025-12-10 | 6.23 | 6.30 | 6.14 | 6.18 | -1.28% | 0.52 | 1.46% |
| 2025-12-09 | 6.26 | 6.31 | 6.14 | 6.26 | -0.32% | 0.53 | 1.48% |
| 2025-12-08 | 6.32 | 6.32 | 6.25 | 6.28 | -0.63% | 0.52 | 1.45% |
| 2025-12-05 | 6.15 | 6.33 | 6.09 | 6.32 | +2.76% | 0.68 | 1.91% |
| 2025-12-04 | 6.30 | 6.32 | 6.13 | 6.15 | -2.38% | 0.59 | 1.67% |
| 2025-12-03 | 6.39 | 6.39 | 6.26 | 6.30 | -0.79% | 0.66 | 1.83% |
| 2025-12-02 | 6.24 | 6.37 | 6.23 | 6.35 | +1.44% | 0.86 | 2.40% |
| 2025-12-01 | 6.25 | 6.32 | 6.22 | 6.26 | +0.16% | 0.67 | 1.87% |
| 2025-11-28 | 6.21 | 6.25 | 6.09 | 6.25 | +0.64% | 0.80 | 2.28% |
| 2025-11-27 | 6.24 | 6.30 | 6.18 | 6.21 | -0.64% | 1.05 | 2.96% |
| 2025-11-26 | 6.15 | 6.57 | 6.13 | 6.25 | +1.46% | 1.72 | 4.81% |
| 2025-11-25 | 6.18 | 6.20 | 6.09 | 6.16 | +0.16% | 0.40 | 1.15% |
| 2025-11-24 | 6.05 | 6.17 | 6.00 | 6.15 | +2.67% | 0.51 | 1.47% |
| 2025-11-21 | 6.11 | 6.21 | 5.98 | 5.99 | -2.92% | 0.55 | 1.57% |