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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.72 | 7.77 | 7.43 | 7.49 | -2.98% | 5.34 | 10.80% |
| 2025-10-22 | 7.91 | 8.02 | 7.62 | 7.72 | -1.28% | 9.68 | 18.82% |
| 2025-10-21 | 7.12 | 7.82 | 7.12 | 7.82 | +9.99% | 7.62 | 15.24% |
| 2025-10-20 | 7.10 | 7.12 | 7.05 | 7.11 | +0.42% | 0.79 | 1.71% |
| 2025-10-17 | 7.15 | 7.27 | 7.07 | 7.08 | -1.26% | 1.04 | 2.22% |
| 2025-10-16 | 7.27 | 7.36 | 7.15 | 7.17 | -2.58% | 1.78 | 3.76% |
| 2025-10-15 | 7.28 | 7.47 | 7.22 | 7.36 | +1.52% | 2.33 | 4.83% |
| 2025-10-14 | 7.29 | 7.30 | 7.20 | 7.25 | -1.23% | 1.82 | 3.83% |
| 2025-10-13 | 7.07 | 7.37 | 6.93 | 7.34 | +2.37% | 2.35 | 4.95% |
| 2025-10-10 | 7.05 | 7.33 | 7.04 | 7.17 | +1.70% | 1.56 | 3.30% |
| 2025-10-09 | 7.15 | 7.15 | 7.01 | 7.05 | -1.26% | 1.46 | 3.16% |
| 2025-09-30 | 7.10 | 7.19 | 7.10 | 7.14 | +0.56% | 1.13 | 2.41% |
| 2025-09-29 | 7.16 | 7.16 | 7.00 | 7.10 | -1.25% | 1.50 | 3.22% |
| 2025-09-26 | 7.30 | 7.30 | 7.15 | 7.19 | -1.37% | 1.48 | 3.13% |
| 2025-09-25 | 7.39 | 7.39 | 7.29 | 7.29 | -1.09% | 1.17 | 2.44% |
| 2025-09-24 | 7.28 | 7.37 | 7.22 | 7.37 | +0.55% | 1.39 | 2.90% |
| 2025-09-23 | 7.51 | 7.57 | 7.23 | 7.33 | -3.43% | 2.46 | 5.10% |
| 2025-09-22 | 7.76 | 7.76 | 7.53 | 7.59 | -2.06% | 2.21 | 4.42% |
| 2025-09-19 | 7.72 | 7.76 | 7.61 | 7.75 | -0.26% | 2.33 | 4.62% |
| 2025-09-18 | 7.90 | 7.95 | 7.71 | 7.77 | -1.52% | 4.13 | 8.09% |