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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.06 | 8.25 | 8.03 | 8.16 | +0.37% | 2.97 | 5.56% |
| 2025-05-26 | 8.03 | 8.15 | 7.86 | 8.13 | +0.25% | 3.06 | 5.83% |
| 2025-05-23 | 8.02 | 8.30 | 7.92 | 8.11 | +0.87% | 4.03 | 7.58% |
| 2025-05-22 | 8.20 | 8.31 | 8.02 | 8.04 | -2.55% | 4.01 | 7.52% |
| 2025-05-21 | 8.43 | 8.45 | 8.25 | 8.25 | -2.71% | 5.30 | 9.74% |
| 2025-05-20 | 8.45 | 8.62 | 8.40 | 8.48 | -0.35% | 6.04 | 10.81% |
| 2025-05-19 | 8.33 | 8.74 | 8.27 | 8.51 | +1.43% | 7.66 | 13.65% |
| 2025-05-16 | 8.40 | 8.59 | 8.20 | 8.39 | -1.18% | 6.46 | 11.80% |
| 2025-05-15 | 8.42 | 8.80 | 8.25 | 8.49 | -0.35% | 9.11 | 16.34% |
| 2025-05-14 | 8.26 | 8.63 | 8.16 | 8.52 | +2.16% | 8.76 | 15.80% |
| 2025-05-13 | 8.43 | 8.54 | 8.30 | 8.34 | -0.83% | 5.70 | 10.37% |
| 2025-05-12 | 8.42 | 8.48 | 8.26 | 8.41 | -0.47% | 6.16 | 11.23% |
| 2025-05-09 | 8.83 | 8.83 | 8.36 | 8.45 | -5.48% | 11.04 | 19.81% |
| 2025-05-08 | 8.06 | 8.94 | 8.01 | 8.94 | +9.96% | 9.44 | 16.58% |
| 2025-05-07 | 8.25 | 8.32 | 8.01 | 8.13 | +0.12% | 6.19 | 11.58% |
| 2025-05-06 | 7.83 | 8.12 | 7.83 | 8.12 | +3.97% | 6.06 | 11.48% |