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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.40 | 5.55 | 5.33 | 5.55 | +4.72% | 1.49 | 4.17% |
| 2026-03-23 | 5.44 | 5.52 | 5.26 | 5.30 | -4.16% | 1.36 | 3.84% |
| 2026-03-20 | 5.74 | 5.79 | 5.53 | 5.53 | -3.99% | 1.28 | 3.47% |
| 2026-03-19 | 5.84 | 5.99 | 5.74 | 5.76 | -2.54% | 1.27 | 3.33% |
| 2026-03-18 | 5.96 | 5.97 | 5.83 | 5.91 | -1.00% | 0.93 | 2.42% |
| 2026-03-17 | 6.02 | 6.10 | 5.96 | 5.97 | -0.83% | 1.01 | 2.56% |
| 2026-03-16 | 5.95 | 6.08 | 5.91 | 6.02 | +1.18% | 0.88 | 2.23% |
| 2026-03-13 | 6.05 | 6.10 | 5.94 | 5.95 | -1.98% | 1.12 | 2.84% |
| 2026-03-12 | 6.17 | 6.19 | 6.06 | 6.07 | -1.78% | 1.00 | 2.50% |
| 2026-03-11 | 6.28 | 6.30 | 6.17 | 6.18 | -1.75% | 1.09 | 2.68% |
| 2026-03-10 | 6.29 | 6.33 | 6.27 | 6.29 | +0.48% | 0.71 | 1.72% |
| 2026-03-09 | 6.35 | 6.39 | 6.21 | 6.26 | -2.79% | 1.18 | 2.87% |
| 2026-03-06 | 6.29 | 6.45 | 6.28 | 6.44 | +1.58% | 1.02 | 2.44% |
| 2026-03-05 | 6.38 | 6.42 | 6.32 | 6.34 | +0.48% | 0.92 | 2.20% |
| 2026-03-04 | 6.45 | 6.50 | 6.31 | 6.31 | -4.68% | 1.46 | 3.50% |
| 2026-03-03 | 6.48 | 6.88 | 6.25 | 6.62 | +1.38% | 2.92 | 6.84% |
| 2026-03-02 | 6.84 | 6.84 | 6.44 | 6.53 | -5.50% | 2.02 | 4.67% |
| 2026-02-27 | 6.85 | 6.91 | 6.84 | 6.91 | +0.29% | 0.94 | 2.09% |
| 2026-02-26 | 7.02 | 7.02 | 6.88 | 6.89 | -1.85% | 1.52 | 3.34% |
| 2026-02-25 | 6.99 | 7.04 | 6.98 | 7.02 | +0.14% | 1.00 | 2.18% |