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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.41 | 6.45 | 6.30 | 6.36 | -1.09% | 0.51 | 1.40% |
| 2025-09-16 | 6.48 | 6.51 | 6.37 | 6.43 | -1.08% | 0.55 | 1.51% |
| 2025-09-15 | 6.52 | 6.58 | 6.44 | 6.50 | +0.62% | 0.66 | 1.79% |
| 2025-09-12 | 6.53 | 6.55 | 6.43 | 6.46 | -1.37% | 0.68 | 1.85% |
| 2025-09-11 | 6.45 | 6.55 | 6.40 | 6.55 | +1.24% | 0.76 | 2.06% |
| 2025-09-10 | 6.39 | 6.48 | 6.34 | 6.47 | +1.25% | 0.66 | 1.80% |
| 2025-09-09 | 6.38 | 6.43 | 6.33 | 6.39 | -0.16% | 0.41 | 1.13% |
| 2025-09-08 | 6.27 | 6.40 | 6.25 | 6.40 | +2.07% | 0.70 | 1.92% |
| 2025-09-05 | 6.32 | 6.33 | 6.17 | 6.27 | +0.16% | 0.54 | 1.52% |
| 2025-09-04 | 6.15 | 6.31 | 6.09 | 6.26 | +1.79% | 0.77 | 2.16% |
| 2025-09-03 | 6.37 | 6.40 | 6.11 | 6.15 | -3.91% | 0.88 | 2.49% |
| 2025-09-02 | 6.36 | 6.56 | 6.29 | 6.40 | +0.63% | 0.97 | 2.65% |
| 2025-09-01 | 6.27 | 6.38 | 6.17 | 6.36 | +1.27% | 0.74 | 2.07% |
| 2025-08-29 | 6.22 | 6.37 | 6.22 | 6.28 | +0.96% | 0.62 | 1.73% |
| 2025-08-28 | 6.24 | 6.32 | 6.05 | 6.22 | -0.32% | 0.73 | 2.07% |
| 2025-08-27 | 6.34 | 6.41 | 6.23 | 6.24 | -1.73% | 0.63 | 1.75% |
| 2025-08-26 | 6.26 | 6.38 | 6.23 | 6.35 | +1.28% | 0.54 | 1.49% |
| 2025-08-25 | 6.23 | 6.28 | 6.19 | 6.27 | +0.80% | 0.48 | 1.36% |
| 2025-08-22 | 6.28 | 6.31 | 6.14 | 6.22 | -0.96% | 0.58 | 1.65% |
| 2025-08-21 | 6.30 | 6.33 | 6.25 | 6.28 | 0.00% | 0.37 | 1.03% |