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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.54 | 18.78 | 18.32 | 18.71 | +0.48% | 11.92 | 1.08% |
| 2025-07-21 | 17.92 | 18.77 | 17.82 | 18.62 | +3.43% | 19.11 | 1.75% |
| 2025-07-18 | 17.53 | 18.17 | 17.52 | 18.00 | +2.67% | 15.25 | 1.44% |
| 2025-07-17 | 17.45 | 17.54 | 17.33 | 17.53 | +0.51% | 6.53 | 0.63% |
| 2025-07-16 | 17.72 | 17.77 | 17.37 | 17.44 | -1.57% | 7.78 | 0.75% |
| 2025-07-15 | 17.69 | 17.95 | 17.59 | 17.72 | +0.17% | 11.14 | 1.06% |
| 2025-07-14 | 17.67 | 17.82 | 17.55 | 17.69 | +0.45% | 9.11 | 0.87% |
| 2025-07-11 | 17.45 | 17.91 | 17.33 | 17.61 | +1.32% | 15.96 | 1.52% |
| 2025-07-10 | 17.02 | 17.42 | 16.99 | 17.38 | +1.63% | 10.14 | 0.99% |
| 2025-07-09 | 17.08 | 17.43 | 17.05 | 17.10 | +0.17% | 8.49 | 0.83% |
| 2025-07-08 | 16.98 | 17.11 | 16.90 | 17.08 | +0.59% | 7.31 | 0.72% |
| 2025-07-07 | 16.85 | 17.04 | 16.82 | 16.98 | +0.29% | 5.33 | 0.53% |
| 2025-07-04 | 16.73 | 17.22 | 16.66 | 16.93 | +1.31% | 10.22 | 1.02% |
| 2025-07-03 | 16.60 | 16.78 | 16.60 | 16.71 | +0.78% | 5.30 | 0.54% |
| 2025-07-02 | 16.68 | 16.69 | 16.55 | 16.58 | -0.36% | 5.19 | 0.53% |
| 2025-07-01 | 16.76 | 16.79 | 16.58 | 16.64 | -0.59% | 5.33 | 0.54% |
| 2025-06-30 | 16.83 | 16.91 | 16.59 | 16.74 | -1.41% | 10.78 | 1.09% |
| 2025-06-27 | 16.81 | 17.61 | 16.77 | 16.98 | +1.10% | 19.57 | 1.89% |
| 2025-06-26 | 16.93 | 17.04 | 16.64 | 16.79 | -0.58% | 12.18 | 1.19% |
| 2025-06-25 | 16.40 | 16.98 | 16.37 | 16.89 | +3.21% | 15.72 | 1.55% |