中百集团 sz.000759
5.02
+1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.96 | 5.07 | 4.93 | 5.02 | +1.01% | 0.93 | 2.83% |
| 2026-05-22 | 4.95 | 5.03 | 4.90 | 4.97 | +1.02% | 0.71 | 2.19% |
| 2026-05-21 | 5.16 | 5.19 | 4.90 | 4.92 | -4.47% | 1.24 | 3.75% |
| 2026-05-20 | 5.25 | 5.27 | 5.08 | 5.15 | -2.09% | 1.10 | 3.26% |
| 2026-05-19 | 5.35 | 5.46 | 5.18 | 5.26 | -1.68% | 1.58 | 4.54% |
| 2026-05-18 | 5.12 | 5.38 | 5.11 | 5.35 | +3.88% | 1.81 | 5.22% |
| 2026-05-15 | 5.35 | 5.42 | 5.14 | 5.15 | -4.45% | 1.75 | 5.10% |
| 2026-05-14 | 5.38 | 5.68 | 5.26 | 5.39 | +0.19% | 2.32 | 6.51% |
| 2026-05-13 | 5.32 | 5.59 | 5.32 | 5.38 | +1.32% | 1.41 | 3.98% |
| 2026-05-12 | 5.43 | 5.43 | 5.29 | 5.31 | -2.21% | 0.64 | 1.81% |
| 2026-05-11 | 5.51 | 5.52 | 5.38 | 5.43 | -1.45% | 0.84 | 2.35% |
| 2026-05-08 | 5.49 | 5.54 | 5.46 | 5.51 | +0.73% | 0.79 | 2.19% |
| 2026-05-07 | 5.52 | 5.53 | 5.44 | 5.47 | -0.55% | 0.74 | 2.06% |
| 2026-05-06 | 5.50 | 5.52 | 5.45 | 5.50 | +0.18% | 0.71 | 1.98% |
| 2026-04-30 | 5.47 | 5.60 | 5.45 | 5.49 | 0.00% | 0.86 | 2.37% |
| 2026-04-29 | 5.33 | 5.52 | 5.30 | 5.49 | +2.62% | 1.17 | 3.26% |
| 2026-04-28 | 5.38 | 5.42 | 5.29 | 5.35 | -1.47% | 0.89 | 2.55% |
| 2026-04-27 | 5.22 | 5.43 | 5.12 | 5.43 | +4.22% | 1.66 | 4.77% |
| 2026-04-24 | 5.23 | 5.24 | 5.13 | 5.21 | -0.38% | 0.78 | 2.29% |
| 2026-04-23 | 5.32 | 5.33 | 5.17 | 5.23 | -2.06% | 1.12 | 3.25% |