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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.26 | 6.29 | 6.09 | 6.17 | -2.06% | 0.47 | 1.34% |
| 2025-11-19 | 6.24 | 6.34 | 6.17 | 6.30 | +1.29% | 0.64 | 1.79% |
| 2025-11-18 | 6.25 | 6.30 | 6.17 | 6.22 | -0.48% | 0.34 | 0.95% |
| 2025-11-17 | 6.25 | 6.29 | 6.19 | 6.25 | +0.48% | 0.42 | 1.18% |
| 2025-11-14 | 6.25 | 6.32 | 6.21 | 6.22 | -0.48% | 0.45 | 1.25% |
| 2025-11-13 | 6.22 | 6.27 | 6.16 | 6.25 | +0.64% | 0.36 | 1.00% |
| 2025-11-12 | 6.22 | 6.26 | 6.19 | 6.21 | -0.48% | 0.40 | 1.14% |
| 2025-11-11 | 6.18 | 6.25 | 6.15 | 6.24 | +0.97% | 0.48 | 1.36% |
| 2025-11-10 | 6.12 | 6.19 | 6.08 | 6.18 | +1.15% | 0.44 | 1.25% |
| 2025-11-07 | 6.08 | 6.13 | 6.06 | 6.11 | +0.49% | 0.31 | 0.88% |
| 2025-11-06 | 6.08 | 6.11 | 6.03 | 6.08 | 0.00% | 0.42 | 1.21% |
| 2025-11-05 | 6.00 | 6.10 | 5.97 | 6.08 | +1.16% | 0.45 | 1.31% |
| 2025-11-04 | 5.99 | 6.03 | 5.95 | 6.01 | +0.33% | 0.34 | 0.98% |
| 2025-11-03 | 5.93 | 6.01 | 5.92 | 5.99 | +1.18% | 0.45 | 1.32% |
| 2025-10-31 | 5.90 | 5.95 | 5.89 | 5.92 | +0.34% | 0.41 | 1.22% |
| 2025-10-30 | 5.94 | 5.97 | 5.89 | 5.90 | -0.51% | 0.58 | 1.72% |
| 2025-10-29 | 6.08 | 6.08 | 5.89 | 5.93 | -3.42% | 0.90 | 2.67% |
| 2025-10-28 | 6.13 | 6.17 | 6.11 | 6.14 | +0.16% | 0.31 | 0.87% |
| 2025-10-27 | 6.11 | 6.17 | 6.03 | 6.13 | +0.49% | 0.43 | 1.23% |
| 2025-10-24 | 6.19 | 6.21 | 6.08 | 6.10 | -1.45% | 0.41 | 1.19% |