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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.84 | 15.97 | 15.77 | 15.86 | +0.12% | 4.15 | 0.43% |
| 2025-05-23 | 16.07 | 16.17 | 15.80 | 15.84 | -1.51% | 5.92 | 0.61% |
| 2025-05-22 | 16.14 | 16.18 | 16.02 | 16.08 | -0.36% | 4.60 | 0.47% |
| 2025-05-21 | 16.14 | 16.25 | 16.13 | 16.14 | 0.00% | 4.59 | 0.47% |
| 2025-05-20 | 16.24 | 16.33 | 16.09 | 16.14 | -0.54% | 7.50 | 0.76% |
| 2025-05-19 | 16.26 | 16.35 | 16.13 | 16.23 | -0.30% | 8.23 | 0.84% |
| 2025-05-16 | 16.46 | 16.51 | 16.12 | 16.28 | -1.18% | 8.74 | 0.89% |
| 2025-05-15 | 16.54 | 16.68 | 16.32 | 16.47 | -2.20% | 17.63 | 1.76% |
| 2025-05-14 | 15.64 | 17.22 | 15.60 | 16.84 | +7.58% | 33.14 | 3.29% |
| 2025-05-13 | 15.68 | 15.68 | 15.50 | 15.65 | +0.50% | 7.64 | 0.81% |
| 2025-05-12 | 15.43 | 15.62 | 15.33 | 15.57 | +1.52% | 5.13 | 0.55% |
| 2025-05-09 | 15.48 | 15.53 | 15.33 | 15.34 | -0.82% | 2.94 | 0.32% |
| 2025-05-08 | 15.32 | 15.68 | 15.32 | 15.47 | +0.63% | 7.15 | 0.76% |
| 2025-05-07 | 15.59 | 15.70 | 15.33 | 15.37 | +0.77% | 6.43 | 0.68% |
| 2025-05-06 | 15.29 | 15.36 | 15.22 | 15.25 | +0.45% | 4.89 | 0.53% |