广发证券 sz.000776
19.05
-1.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.65 | 19.66 | 18.91 | 19.05 | -1.40% | 10.11 | 0.90% |
| 2026-05-21 | 19.60 | 20.30 | 19.32 | 19.32 | -0.57% | 16.87 | 1.44% |
| 2026-05-20 | 19.56 | 19.63 | 19.21 | 19.43 | -0.41% | 6.13 | 0.53% |
| 2026-05-19 | 19.64 | 19.73 | 19.00 | 19.51 | -0.81% | 13.49 | 1.18% |
| 2026-05-18 | 19.70 | 19.92 | 19.53 | 19.67 | -1.35% | 7.41 | 0.64% |
| 2026-05-15 | 20.40 | 20.45 | 19.76 | 19.94 | -2.01% | 8.47 | 0.72% |
| 2026-05-14 | 20.85 | 20.94 | 20.31 | 20.35 | -2.40% | 8.49 | 0.70% |
| 2026-05-13 | 20.98 | 21.05 | 20.61 | 20.85 | -0.86% | 9.14 | 0.74% |
| 2026-05-12 | 20.96 | 21.19 | 20.85 | 21.03 | 0.00% | 11.43 | 0.92% |
| 2026-05-11 | 20.41 | 21.16 | 20.10 | 21.03 | +0.33% | 22.76 | 1.85% |
| 2026-05-08 | 21.04 | 21.17 | 20.85 | 20.96 | -0.99% | 9.51 | 0.77% |
| 2026-05-07 | 21.30 | 21.38 | 20.82 | 21.17 | -0.05% | 13.27 | 1.07% |
| 2026-05-06 | 21.12 | 21.49 | 21.08 | 21.18 | -0.24% | 17.49 | 1.40% |
| 2026-04-30 | 21.25 | 21.73 | 21.13 | 21.23 | -0.23% | 14.77 | 1.17% |
| 2026-04-29 | 21.09 | 21.35 | 20.88 | 21.28 | +0.85% | 19.20 | 1.54% |
| 2026-04-28 | 21.01 | 21.46 | 20.51 | 21.10 | +6.03% | 35.40 | 2.84% |
| 2026-04-27 | 19.95 | 20.38 | 19.83 | 19.90 | +0.20% | 15.59 | 1.32% |
| 2026-04-24 | 20.15 | 20.28 | 19.61 | 19.86 | -2.26% | 11.40 | 0.98% |
| 2026-04-23 | 20.31 | 20.59 | 20.12 | 20.32 | -0.34% | 11.12 | 0.93% |
| 2026-04-22 | 19.88 | 20.64 | 19.84 | 20.39 | +2.57% | 13.52 | 1.12% |