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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.01 | 7.09 | 6.96 | 7.01 | 0.00% | 1.01 | 2.19% |
| 2026-02-13 | 7.03 | 7.09 | 7.01 | 7.01 | -0.28% | 0.87 | 1.88% |
| 2026-02-12 | 7.13 | 7.15 | 7.03 | 7.03 | -1.68% | 1.44 | 3.10% |
| 2026-02-11 | 7.18 | 7.21 | 7.15 | 7.15 | -0.42% | 0.76 | 1.61% |
| 2026-02-10 | 7.20 | 7.22 | 7.16 | 7.18 | -0.83% | 1.06 | 2.25% |
| 2026-02-09 | 7.20 | 7.24 | 7.15 | 7.24 | +0.56% | 1.60 | 3.38% |
| 2026-02-06 | 7.38 | 7.39 | 7.11 | 7.20 | -3.74% | 2.75 | 5.81% |
| 2026-02-05 | 7.23 | 7.50 | 7.16 | 7.48 | +3.46% | 4.00 | 8.27% |
| 2026-02-04 | 7.11 | 7.28 | 7.08 | 7.23 | +1.12% | 1.87 | 3.96% |
| 2026-02-03 | 7.19 | 7.23 | 7.07 | 7.15 | -0.42% | 1.87 | 4.01% |
| 2026-02-02 | 7.15 | 7.26 | 7.05 | 7.18 | -0.83% | 1.40 | 2.97% |
| 2026-01-30 | 7.25 | 7.35 | 7.19 | 7.24 | +0.56% | 1.78 | 3.74% |
| 2026-01-29 | 7.15 | 7.24 | 7.08 | 7.20 | +0.28% | 1.64 | 3.48% |
| 2026-01-28 | 7.29 | 7.33 | 7.17 | 7.18 | -1.64% | 1.77 | 3.74% |
| 2026-01-27 | 7.23 | 7.30 | 7.15 | 7.30 | +0.55% | 1.80 | 3.81% |
| 2026-01-26 | 7.49 | 7.50 | 7.22 | 7.26 | -5.22% | 4.21 | 8.79% |
| 2026-01-23 | 7.61 | 7.68 | 7.60 | 7.66 | +0.26% | 2.26 | 4.52% |
| 2026-01-22 | 7.69 | 7.74 | 7.60 | 7.64 | -0.52% | 2.32 | 4.64% |
| 2026-01-21 | 7.80 | 7.86 | 7.64 | 7.68 | -2.41% | 2.90 | 5.74% |
| 2026-01-20 | 7.84 | 7.99 | 7.78 | 7.87 | 0.00% | 3.63 | 7.02% |