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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.07 | 16.53 | 16.07 | 16.36 | +2.13% | 9.52 | 0.96% |
| 2025-06-23 | 15.82 | 16.08 | 15.82 | 16.02 | +0.86% | 4.47 | 0.46% |
| 2025-06-20 | 15.86 | 15.97 | 15.84 | 15.89 | +0.18% | 3.07 | 0.32% |
| 2025-06-19 | 16.11 | 16.19 | 15.82 | 15.86 | -2.10% | 5.37 | 0.56% |
| 2025-06-18 | 16.40 | 16.46 | 16.06 | 16.20 | -1.25% | 4.95 | 0.50% |
| 2025-06-17 | 16.40 | 16.44 | 16.29 | 16.40 | -0.06% | 3.78 | 0.38% |
| 2025-06-16 | 16.14 | 16.46 | 16.11 | 16.41 | +1.26% | 4.97 | 0.50% |
| 2025-06-13 | 16.36 | 16.43 | 16.15 | 16.21 | -1.42% | 7.27 | 0.74% |
| 2025-06-12 | 16.35 | 16.70 | 16.32 | 16.44 | +0.06% | 8.47 | 0.85% |
| 2025-06-11 | 16.01 | 16.48 | 15.98 | 16.43 | +2.80% | 10.83 | 1.09% |
| 2025-06-10 | 16.19 | 16.25 | 15.89 | 15.98 | -1.38% | 5.81 | 0.59% |
| 2025-06-09 | 16.05 | 16.29 | 16.04 | 16.21 | +1.28% | 6.92 | 0.70% |
| 2025-06-06 | 16.12 | 16.18 | 15.97 | 16.00 | -0.66% | 3.77 | 0.39% |
| 2025-06-05 | 16.07 | 16.19 | 15.97 | 16.11 | +0.30% | 5.03 | 0.52% |
| 2025-06-04 | 15.89 | 16.17 | 15.89 | 16.06 | +0.98% | 5.88 | 0.60% |
| 2025-06-03 | 15.76 | 16.03 | 15.67 | 15.91 | +0.37% | 6.30 | 0.65% |
| 2025-05-30 | 15.72 | 15.91 | 15.61 | 15.85 | +0.25% | 5.59 | 0.58% |
| 2025-05-29 | 15.79 | 15.89 | 15.75 | 15.81 | +0.43% | 5.81 | 0.61% |
| 2025-05-28 | 15.87 | 15.88 | 15.72 | 15.74 | -0.55% | 3.02 | 0.32% |
| 2025-05-27 | 15.86 | 15.90 | 15.75 | 15.83 | -0.18% | 3.42 | 0.36% |