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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.56 | 7.75 | 7.53 | 7.59 | +0.40% | 3.35 | 6.69% |
| 2025-07-22 | 7.60 | 7.68 | 7.54 | 7.56 | -0.66% | 1.85 | 3.73% |
| 2025-07-21 | 7.54 | 7.62 | 7.50 | 7.61 | +0.40% | 2.18 | 4.40% |
| 2025-07-18 | 7.63 | 7.70 | 7.55 | 7.58 | -1.69% | 2.95 | 5.93% |
| 2025-07-17 | 7.60 | 7.97 | 7.60 | 7.71 | +2.66% | 5.11 | 10.00% |
| 2025-07-16 | 7.46 | 7.57 | 7.46 | 7.51 | +0.13% | 1.26 | 2.55% |
| 2025-07-15 | 7.58 | 7.63 | 7.43 | 7.50 | -2.72% | 2.77 | 5.63% |
| 2025-07-14 | 7.60 | 7.80 | 7.54 | 7.71 | +1.05% | 3.27 | 6.48% |
| 2025-07-11 | 7.62 | 7.64 | 7.51 | 7.63 | -0.52% | 2.34 | 4.70% |
| 2025-07-10 | 7.64 | 7.85 | 7.59 | 7.67 | -0.13% | 2.96 | 5.86% |
| 2025-07-09 | 7.60 | 7.73 | 7.56 | 7.68 | +1.05% | 2.49 | 4.97% |
| 2025-07-08 | 7.55 | 7.64 | 7.55 | 7.60 | +0.40% | 1.52 | 3.05% |
| 2025-07-07 | 7.64 | 7.66 | 7.56 | 7.57 | -0.26% | 1.10 | 2.22% |
| 2025-07-04 | 7.65 | 7.76 | 7.56 | 7.59 | -0.78% | 1.90 | 3.79% |
| 2025-07-03 | 7.72 | 7.74 | 7.64 | 7.65 | -0.91% | 1.66 | 3.29% |
| 2025-07-02 | 7.73 | 7.80 | 7.68 | 7.72 | -0.13% | 1.70 | 3.35% |
| 2025-07-01 | 7.77 | 7.83 | 7.70 | 7.73 | -0.64% | 1.93 | 3.80% |
| 2025-06-30 | 7.72 | 7.86 | 7.67 | 7.78 | +0.52% | 2.24 | 4.41% |
| 2025-06-27 | 7.80 | 7.84 | 7.72 | 7.74 | -1.78% | 2.97 | 5.84% |
| 2025-06-26 | 7.62 | 8.08 | 7.62 | 7.88 | +1.29% | 5.31 | 10.36% |