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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.03 | 20.05 | 19.88 | 19.88 | -1.24% | 6.92 | 0.59% |
| 2026-04-20 | 20.08 | 20.23 | 19.90 | 20.13 | +0.10% | 9.63 | 0.81% |
| 2026-04-17 | 19.84 | 20.24 | 19.76 | 20.11 | +1.16% | 12.70 | 1.07% |
| 2026-04-16 | 19.85 | 20.13 | 19.77 | 19.88 | +0.10% | 10.83 | 0.92% |
| 2026-04-15 | 19.62 | 20.18 | 19.61 | 19.86 | +1.17% | 17.01 | 1.45% |
| 2026-04-14 | 19.50 | 19.89 | 19.39 | 19.63 | +1.34% | 17.96 | 1.55% |
| 2026-04-13 | 18.67 | 19.53 | 18.60 | 19.37 | +2.65% | 15.89 | 1.40% |
| 2026-04-10 | 18.78 | 19.36 | 18.69 | 18.87 | +4.02% | 17.03 | 1.52% |
| 2026-04-09 | 18.40 | 18.43 | 18.10 | 18.14 | -2.53% | 7.10 | 0.66% |
| 2026-04-08 | 18.21 | 18.63 | 18.16 | 18.61 | +4.85% | 12.06 | 1.11% |
| 2026-04-07 | 17.82 | 17.88 | 17.66 | 17.75 | -0.50% | 4.17 | 0.40% |
| 2026-04-03 | 17.99 | 18.09 | 17.83 | 17.84 | -0.83% | 4.18 | 0.39% |
| 2026-04-02 | 18.34 | 18.34 | 17.82 | 17.99 | -2.39% | 8.21 | 0.77% |
| 2026-04-01 | 18.31 | 18.58 | 18.17 | 18.43 | +2.62% | 7.59 | 0.70% |
| 2026-03-31 | 18.22 | 18.46 | 17.96 | 17.96 | -1.21% | 7.20 | 0.67% |
| 2026-03-30 | 18.01 | 18.24 | 18.00 | 18.18 | -0.60% | 4.60 | 0.43% |
| 2026-03-27 | 18.00 | 18.35 | 17.96 | 18.29 | +0.94% | 4.96 | 0.46% |
| 2026-03-26 | 18.60 | 18.61 | 18.03 | 18.12 | -2.84% | 7.45 | 0.69% |
| 2026-03-25 | 18.40 | 18.77 | 18.35 | 18.65 | +1.58% | 6.48 | 0.59% |
| 2026-03-24 | 18.50 | 18.67 | 18.22 | 18.36 | +0.55% | 7.42 | 0.68% |