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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.71 | 8.20 | 7.49 | 7.94 | +3.52% | 11.03 | 21.22% |
| 2025-12-17 | 7.84 | 8.11 | 7.52 | 7.67 | -1.92% | 9.58 | 18.73% |
| 2025-12-16 | 7.53 | 8.06 | 7.53 | 7.82 | +3.71% | 10.02 | 19.41% |
| 2025-12-15 | 7.40 | 7.88 | 7.33 | 7.54 | +4.00% | 8.48 | 17.15% |
| 2025-12-12 | 7.40 | 7.43 | 7.15 | 7.25 | -6.33% | 7.62 | 15.96% |
| 2025-12-11 | 8.20 | 8.27 | 7.64 | 7.74 | -8.83% | 13.92 | 27.05% |
| 2025-12-10 | 8.02 | 8.49 | 7.90 | 8.49 | +9.97% | 17.23 | 31.52% |
| 2025-12-09 | 7.36 | 7.85 | 7.36 | 7.72 | +5.03% | 7.73 | 15.41% |
| 2025-12-08 | 7.10 | 7.44 | 7.10 | 7.35 | +3.23% | 3.37 | 7.08% |
| 2025-12-05 | 7.06 | 7.19 | 6.95 | 7.12 | -0.56% | 3.00 | 6.45% |
| 2025-12-04 | 7.38 | 7.39 | 7.16 | 7.16 | -2.98% | 2.62 | 5.50% |
| 2025-12-03 | 7.60 | 7.62 | 7.35 | 7.38 | -3.40% | 2.85 | 5.86% |
| 2025-12-02 | 7.60 | 7.74 | 7.51 | 7.64 | 0.00% | 3.86 | 7.73% |
| 2025-12-01 | 7.50 | 7.74 | 7.48 | 7.64 | +1.46% | 4.18 | 8.33% |
| 2025-11-28 | 7.46 | 7.58 | 7.31 | 7.53 | +1.76% | 4.38 | 8.94% |
| 2025-11-27 | 7.80 | 7.92 | 7.39 | 7.40 | -5.49% | 6.97 | 14.02% |
| 2025-11-26 | 7.27 | 8.00 | 7.26 | 7.83 | +7.26% | 7.18 | 14.38% |
| 2025-11-25 | 7.24 | 7.35 | 7.16 | 7.30 | +0.97% | 2.26 | 4.75% |
| 2025-11-24 | 7.20 | 7.30 | 7.13 | 7.23 | +0.70% | 2.45 | 5.18% |
| 2025-11-21 | 7.61 | 7.68 | 7.18 | 7.18 | -5.77% | 3.67 | 7.62% |