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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.87 | 8.15 | 7.71 | 7.78 | +1.97% | 4.95 | 9.53% |
| 2025-06-24 | 7.58 | 7.72 | 7.53 | 7.63 | +1.19% | 2.16 | 4.31% |
| 2025-06-23 | 7.40 | 7.60 | 7.32 | 7.54 | +0.13% | 1.88 | 3.85% |
| 2025-06-20 | 7.37 | 7.80 | 7.32 | 7.53 | +1.21% | 2.80 | 5.66% |
| 2025-06-19 | 7.65 | 7.69 | 7.43 | 7.44 | -3.50% | 2.37 | 4.80% |
| 2025-06-18 | 7.78 | 7.79 | 7.68 | 7.71 | -2.16% | 1.76 | 3.48% |
| 2025-06-17 | 7.95 | 8.06 | 7.83 | 7.88 | +1.29% | 2.23 | 4.29% |
| 2025-06-16 | 7.66 | 7.82 | 7.66 | 7.78 | +0.13% | 1.33 | 2.62% |
| 2025-06-13 | 7.92 | 7.95 | 7.75 | 7.77 | -2.26% | 2.30 | 4.49% |
| 2025-06-12 | 8.00 | 8.02 | 7.95 | 7.95 | -0.87% | 1.84 | 3.52% |
| 2025-06-11 | 8.00 | 8.06 | 7.96 | 8.02 | 0.00% | 1.84 | 3.49% |
| 2025-06-10 | 8.10 | 8.12 | 7.92 | 8.02 | -0.62% | 2.77 | 5.27% |
| 2025-06-09 | 8.03 | 8.08 | 7.98 | 8.07 | +0.62% | 2.42 | 4.58% |
| 2025-06-06 | 8.03 | 8.10 | 8.00 | 8.02 | -0.37% | 1.66 | 3.15% |
| 2025-06-05 | 8.13 | 8.13 | 8.00 | 8.05 | -1.11% | 2.98 | 5.66% |
| 2025-06-04 | 8.05 | 8.15 | 7.98 | 8.14 | +1.24% | 3.16 | 5.96% |
| 2025-06-03 | 7.94 | 8.07 | 7.89 | 8.04 | 0.00% | 1.95 | 3.72% |
| 2025-05-30 | 8.19 | 8.21 | 8.01 | 8.04 | -2.43% | 4.10 | 7.75% |
| 2025-05-29 | 8.30 | 8.40 | 8.06 | 8.24 | -2.14% | 6.30 | 11.65% |
| 2025-05-28 | 8.16 | 8.76 | 8.12 | 8.42 | +3.19% | 9.13 | 16.49% |