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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.60 | 7.88 | 7.58 | 7.87 | +2.47% | 3.40 | 6.66% |
| 2026-01-16 | 7.80 | 7.85 | 7.62 | 7.68 | -1.54% | 3.62 | 7.16% |
| 2026-01-15 | 7.89 | 8.16 | 7.78 | 7.80 | -1.02% | 5.14 | 9.86% |
| 2026-01-14 | 7.76 | 8.02 | 7.72 | 7.88 | -0.63% | 5.39 | 10.44% |
| 2026-01-13 | 8.24 | 8.42 | 7.88 | 7.93 | -4.46% | 7.73 | 14.49% |
| 2026-01-12 | 8.15 | 8.38 | 7.98 | 8.30 | +1.34% | 8.26 | 15.40% |
| 2026-01-09 | 7.76 | 8.20 | 7.76 | 8.19 | +4.07% | 8.57 | 16.20% |
| 2026-01-08 | 7.70 | 8.05 | 7.61 | 7.87 | +1.29% | 6.73 | 13.20% |
| 2026-01-07 | 7.76 | 7.92 | 7.67 | 7.77 | -1.02% | 5.01 | 9.79% |
| 2026-01-06 | 7.60 | 7.94 | 7.58 | 7.85 | +2.61% | 6.18 | 12.14% |
| 2026-01-05 | 7.51 | 7.68 | 7.49 | 7.65 | +0.92% | 4.12 | 8.25% |
| 2025-12-31 | 7.86 | 7.89 | 7.57 | 7.58 | -2.19% | 4.53 | 9.05% |
| 2025-12-30 | 7.93 | 7.94 | 7.64 | 7.75 | -4.44% | 7.65 | 15.00% |
| 2025-12-29 | 8.56 | 8.75 | 8.05 | 8.11 | -2.87% | 9.85 | 18.10% |
| 2025-12-26 | 8.51 | 8.75 | 8.28 | 8.35 | -1.88% | 11.07 | 19.97% |
| 2025-12-25 | 8.84 | 9.04 | 8.45 | 8.51 | -3.19% | 15.06 | 26.51% |
| 2025-12-24 | 8.80 | 9.50 | 8.77 | 8.79 | -1.35% | 22.38 | 37.38% |
| 2025-12-23 | 8.00 | 8.91 | 7.77 | 8.91 | +10.00% | 16.15 | 29.14% |
| 2025-12-22 | 8.17 | 8.30 | 7.96 | 8.10 | -1.46% | 9.67 | 18.26% |
| 2025-12-19 | 7.90 | 8.36 | 7.74 | 8.22 | +3.53% | 12.71 | 23.86% |