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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.94 | 7.96 | 7.52 | 7.62 | -3.91% | 5.04 | 10.05% |
| 2025-11-19 | 7.81 | 8.35 | 7.77 | 7.93 | +2.19% | 7.38 | 14.11% |
| 2025-11-18 | 8.00 | 8.10 | 7.71 | 7.76 | -4.32% | 5.92 | 11.54% |
| 2025-11-17 | 8.18 | 8.37 | 8.03 | 8.11 | +0.50% | 5.89 | 11.03% |
| 2025-11-14 | 7.86 | 8.59 | 7.86 | 8.07 | +0.37% | 8.03 | 14.93% |
| 2025-11-13 | 7.92 | 8.17 | 7.80 | 8.04 | +0.25% | 9.21 | 17.56% |
| 2025-11-12 | 8.11 | 8.50 | 7.85 | 8.02 | -0.99% | 11.84 | 21.93% |
| 2025-11-11 | 7.86 | 8.20 | 7.79 | 8.10 | +5.06% | 11.08 | 21.07% |
| 2025-11-10 | 7.35 | 7.85 | 7.27 | 7.71 | +4.90% | 7.24 | 14.45% |
| 2025-11-07 | 7.30 | 7.44 | 7.26 | 7.35 | +0.68% | 2.38 | 4.93% |
| 2025-11-06 | 7.40 | 7.44 | 7.24 | 7.30 | -2.93% | 3.54 | 7.40% |
| 2025-11-05 | 7.19 | 7.83 | 7.15 | 7.52 | +3.87% | 5.93 | 11.99% |
| 2025-11-04 | 7.20 | 7.30 | 7.18 | 7.24 | +0.28% | 1.90 | 3.99% |
| 2025-11-03 | 7.16 | 7.22 | 7.15 | 7.22 | +0.42% | 1.36 | 2.88% |
| 2025-10-31 | 7.20 | 7.22 | 7.14 | 7.19 | +1.13% | 1.91 | 4.05% |
| 2025-10-30 | 7.19 | 7.20 | 7.09 | 7.11 | -1.25% | 1.91 | 4.08% |
| 2025-10-29 | 7.17 | 7.22 | 7.13 | 7.20 | -2.57% | 2.88 | 6.13% |
| 2025-10-28 | 7.31 | 7.50 | 7.24 | 7.39 | +0.54% | 3.41 | 7.06% |
| 2025-10-27 | 7.33 | 7.40 | 7.25 | 7.35 | +0.27% | 2.60 | 5.39% |
| 2025-10-24 | 7.49 | 7.52 | 7.32 | 7.33 | -2.14% | 3.26 | 6.74% |