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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.48 | 5.50 | 5.31 | 5.34 | -3.96% | 1.26 | 3.59% |
| 2026-04-21 | 5.58 | 5.71 | 5.47 | 5.56 | -0.71% | 1.25 | 3.42% |
| 2026-04-20 | 5.60 | 5.62 | 5.50 | 5.60 | -0.53% | 0.94 | 2.59% |
| 2026-04-17 | 5.57 | 5.68 | 5.50 | 5.63 | +1.26% | 1.46 | 3.99% |
| 2026-04-16 | 5.50 | 5.58 | 5.45 | 5.56 | +1.09% | 0.85 | 2.34% |
| 2026-04-15 | 5.55 | 5.57 | 5.50 | 5.50 | -0.90% | 0.60 | 1.65% |
| 2026-04-14 | 5.60 | 5.61 | 5.47 | 5.55 | +0.36% | 0.70 | 1.94% |
| 2026-04-13 | 5.45 | 5.53 | 5.45 | 5.53 | +0.55% | 0.51 | 1.41% |
| 2026-04-10 | 5.45 | 5.57 | 5.45 | 5.50 | +1.29% | 0.78 | 2.15% |
| 2026-04-09 | 5.59 | 5.62 | 5.40 | 5.43 | -3.55% | 0.95 | 2.64% |
| 2026-04-08 | 5.53 | 5.63 | 5.53 | 5.63 | +2.55% | 0.68 | 1.86% |
| 2026-04-07 | 5.36 | 5.49 | 5.34 | 5.49 | +2.43% | 0.64 | 1.81% |
| 2026-04-03 | 5.57 | 5.57 | 5.35 | 5.36 | -3.42% | 0.60 | 1.68% |
| 2026-04-02 | 5.61 | 5.63 | 5.52 | 5.55 | -1.42% | 0.60 | 1.63% |
| 2026-04-01 | 5.71 | 5.73 | 5.56 | 5.63 | -0.18% | 0.75 | 2.04% |
| 2026-03-31 | 5.70 | 5.82 | 5.63 | 5.64 | -1.05% | 0.98 | 2.60% |
| 2026-03-30 | 5.59 | 5.71 | 5.57 | 5.70 | +0.71% | 0.70 | 1.88% |
| 2026-03-27 | 5.54 | 5.69 | 5.54 | 5.66 | +0.71% | 0.67 | 1.81% |
| 2026-03-26 | 5.67 | 5.75 | 5.59 | 5.62 | -1.06% | 0.85 | 2.28% |
| 2026-03-25 | 5.55 | 5.75 | 5.55 | 5.68 | +2.34% | 1.16 | 3.14% |