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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.22 | 8.28 | 7.88 | 7.89 | -3.19% | 6.43 | 12.31% |
| 2025-09-16 | 7.95 | 8.15 | 7.95 | 8.15 | +3.16% | 6.37 | 12.02% |
| 2025-09-15 | 7.99 | 8.05 | 7.88 | 7.90 | -1.37% | 3.21 | 6.17% |
| 2025-09-12 | 8.01 | 8.29 | 7.98 | 8.01 | +0.25% | 6.42 | 12.06% |
| 2025-09-11 | 7.93 | 7.99 | 7.81 | 7.99 | +0.63% | 4.20 | 8.12% |
| 2025-09-10 | 7.75 | 8.07 | 7.72 | 7.94 | +1.93% | 5.44 | 10.45% |
| 2025-09-09 | 7.87 | 8.03 | 7.75 | 7.79 | -1.02% | 4.21 | 8.18% |
| 2025-09-08 | 7.81 | 8.13 | 7.80 | 7.87 | +0.25% | 4.92 | 9.45% |
| 2025-09-05 | 7.97 | 7.97 | 7.52 | 7.85 | -2.36% | 6.33 | 12.49% |
| 2025-09-04 | 7.57 | 8.11 | 7.52 | 8.04 | +5.93% | 8.40 | 16.16% |
| 2025-09-03 | 7.90 | 8.07 | 7.53 | 7.59 | -4.77% | 5.10 | 9.96% |
| 2025-09-02 | 8.01 | 8.35 | 7.92 | 7.97 | -0.38% | 6.59 | 12.39% |
| 2025-09-01 | 7.78 | 8.18 | 7.69 | 8.00 | +1.14% | 5.71 | 10.87% |
| 2025-08-29 | 8.07 | 8.28 | 7.91 | 7.91 | -2.83% | 5.95 | 11.25% |
| 2025-08-28 | 8.00 | 8.44 | 7.96 | 8.14 | +0.62% | 8.36 | 15.53% |
| 2025-08-27 | 7.93 | 8.55 | 7.85 | 8.09 | +0.75% | 8.55 | 16.11% |
| 2025-08-26 | 7.85 | 8.07 | 7.82 | 8.03 | +1.26% | 5.95 | 11.41% |
| 2025-08-25 | 7.73 | 8.11 | 7.64 | 7.93 | +2.85% | 7.11 | 13.76% |
| 2025-08-22 | 7.75 | 7.82 | 7.62 | 7.71 | -1.41% | 4.26 | 8.44% |
| 2025-08-21 | 7.74 | 8.10 | 7.67 | 7.82 | +0.77% | 7.49 | 14.48% |