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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.49 | 7.86 | 7.45 | 7.76 | +3.05% | 6.32 | 12.52% |
| 2025-08-19 | 7.47 | 7.55 | 7.45 | 7.53 | +0.94% | 2.46 | 4.99% |
| 2025-08-18 | 7.40 | 7.48 | 7.39 | 7.46 | +0.27% | 1.91 | 3.91% |
| 2025-08-15 | 7.42 | 7.46 | 7.38 | 7.44 | 0.00% | 1.62 | 3.32% |
| 2025-08-14 | 7.44 | 7.52 | 7.42 | 7.44 | -1.98% | 2.76 | 5.64% |
| 2025-08-13 | 7.74 | 7.88 | 7.58 | 7.59 | +0.93% | 4.36 | 8.62% |
| 2025-08-12 | 7.57 | 7.66 | 7.50 | 7.52 | -0.53% | 1.92 | 3.88% |
| 2025-08-11 | 7.43 | 7.58 | 7.34 | 7.56 | +1.20% | 2.88 | 5.87% |
| 2025-08-08 | 7.42 | 7.57 | 7.41 | 7.47 | +0.54% | 1.75 | 3.56% |
| 2025-08-07 | 7.40 | 7.46 | 7.37 | 7.43 | +0.27% | 1.33 | 2.74% |
| 2025-08-06 | 7.43 | 7.45 | 7.38 | 7.41 | -0.40% | 1.23 | 2.52% |
| 2025-08-05 | 7.44 | 7.45 | 7.41 | 7.44 | +0.27% | 0.84 | 1.72% |
| 2025-08-04 | 7.38 | 7.42 | 7.33 | 7.42 | 0.00% | 0.92 | 1.91% |
| 2025-08-01 | 7.46 | 7.49 | 7.41 | 7.42 | -0.80% | 1.00 | 2.05% |
| 2025-07-31 | 7.55 | 7.57 | 7.46 | 7.48 | -1.71% | 1.97 | 4.01% |
| 2025-07-30 | 7.54 | 7.66 | 7.50 | 7.61 | +0.93% | 2.20 | 4.43% |
| 2025-07-29 | 7.60 | 7.63 | 7.50 | 7.54 | -0.66% | 1.57 | 3.18% |
| 2025-07-28 | 7.59 | 7.61 | 7.56 | 7.59 | -0.13% | 1.50 | 3.03% |
| 2025-07-25 | 7.74 | 7.75 | 7.58 | 7.60 | -1.68% | 3.17 | 6.33% |
| 2025-07-24 | 7.58 | 7.80 | 7.55 | 7.73 | +1.84% | 4.64 | 9.16% |