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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.15 | 6.20 | 6.09 | 6.19 | +0.65% | 0.39 | 1.11% |
| 2025-10-22 | 6.11 | 6.19 | 6.08 | 6.15 | +0.82% | 0.49 | 1.39% |
| 2025-10-21 | 6.03 | 6.11 | 6.03 | 6.10 | +0.83% | 0.41 | 1.19% |
| 2025-10-20 | 6.03 | 6.05 | 5.97 | 6.05 | +1.00% | 0.36 | 1.04% |
| 2025-10-17 | 6.00 | 6.04 | 5.98 | 5.99 | -0.33% | 0.34 | 0.99% |
| 2025-10-16 | 6.05 | 6.07 | 5.99 | 6.01 | -0.50% | 0.31 | 0.89% |
| 2025-10-15 | 6.00 | 6.07 | 5.97 | 6.04 | +0.50% | 0.36 | 1.05% |
| 2025-10-14 | 5.94 | 6.02 | 5.94 | 6.01 | +1.18% | 0.47 | 1.38% |
| 2025-10-13 | 5.90 | 5.98 | 5.86 | 5.94 | -0.83% | 0.37 | 1.10% |
| 2025-10-10 | 5.91 | 6.03 | 5.90 | 5.99 | +1.18% | 0.50 | 1.47% |
| 2025-10-09 | 5.95 | 5.95 | 5.87 | 5.92 | -0.50% | 0.41 | 1.22% |
| 2025-09-30 | 6.00 | 6.00 | 5.94 | 5.95 | -0.67% | 0.28 | 0.82% |
| 2025-09-29 | 5.95 | 6.00 | 5.84 | 5.99 | +0.34% | 0.36 | 1.05% |
| 2025-09-26 | 5.91 | 6.01 | 5.87 | 5.97 | +0.34% | 0.37 | 1.10% |
| 2025-09-25 | 5.96 | 6.00 | 5.90 | 5.95 | -0.83% | 0.39 | 1.16% |
| 2025-09-24 | 5.90 | 6.00 | 5.87 | 6.00 | +1.01% | 0.41 | 1.20% |
| 2025-09-23 | 5.98 | 5.99 | 5.81 | 5.94 | -0.67% | 0.66 | 1.97% |
| 2025-09-22 | 6.12 | 6.12 | 5.96 | 5.98 | -1.97% | 0.61 | 1.80% |
| 2025-09-19 | 6.19 | 6.20 | 6.07 | 6.10 | -1.61% | 0.67 | 1.93% |
| 2025-09-18 | 6.36 | 6.36 | 6.17 | 6.20 | -2.52% | 0.74 | 2.07% |