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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.61 | 20.91 | 20.53 | 20.62 | -0.96% | 11.91 | 0.97% |
| 2025-08-18 | 21.27 | 21.28 | 20.62 | 20.82 | -1.74% | 29.24 | 2.35% |
| 2025-08-15 | 20.60 | 21.67 | 20.50 | 21.19 | +2.60% | 27.77 | 2.21% |
| 2025-08-14 | 20.45 | 21.26 | 20.37 | 20.65 | +0.97% | 23.77 | 1.92% |
| 2025-08-13 | 20.13 | 20.76 | 20.00 | 20.45 | +2.24% | 21.45 | 1.77% |
| 2025-08-12 | 19.71 | 20.08 | 19.65 | 20.00 | +1.93% | 13.55 | 1.15% |
| 2025-08-11 | 19.51 | 19.83 | 19.51 | 19.62 | 0.00% | 10.50 | 0.90% |
| 2025-08-08 | 19.48 | 19.76 | 19.22 | 19.62 | +0.77% | 12.83 | 1.11% |
| 2025-08-07 | 19.57 | 19.80 | 19.41 | 19.47 | -0.76% | 9.17 | 0.79% |
| 2025-08-06 | 19.54 | 19.75 | 19.49 | 19.62 | +0.41% | 9.44 | 0.81% |
| 2025-08-05 | 19.36 | 19.66 | 19.27 | 19.54 | +1.29% | 12.98 | 1.13% |
| 2025-08-04 | 19.20 | 19.57 | 19.19 | 19.30 | +0.21% | 10.72 | 0.94% |
| 2025-08-01 | 19.13 | 19.80 | 18.97 | 19.26 | +0.78% | 17.95 | 1.56% |
| 2025-07-31 | 19.59 | 19.72 | 18.97 | 19.11 | -2.88% | 18.22 | 1.59% |
| 2025-07-30 | 19.81 | 20.06 | 19.47 | 19.67 | -0.80% | 12.57 | 1.07% |
| 2025-07-29 | 19.81 | 19.91 | 19.56 | 19.83 | -0.50% | 12.91 | 1.10% |
| 2025-07-28 | 19.83 | 20.31 | 19.66 | 19.93 | +0.45% | 18.02 | 1.52% |
| 2025-07-25 | 19.98 | 20.01 | 19.71 | 19.84 | -0.70% | 14.94 | 1.27% |
| 2025-07-24 | 19.27 | 20.05 | 19.27 | 19.98 | +2.71% | 25.36 | 2.16% |
| 2025-07-23 | 18.70 | 19.66 | 18.67 | 19.45 | +3.99% | 30.83 | 2.69% |