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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.70 | 18.76 | 18.11 | 18.26 | -4.20% | 10.34 | 0.95% |
| 2026-03-20 | 19.20 | 19.33 | 19.06 | 19.06 | -0.26% | 6.35 | 0.56% |
| 2026-03-19 | 19.29 | 19.33 | 19.03 | 19.11 | -1.85% | 7.00 | 0.62% |
| 2026-03-18 | 19.52 | 19.54 | 19.26 | 19.47 | -0.31% | 7.56 | 0.66% |
| 2026-03-17 | 19.11 | 20.08 | 19.11 | 19.53 | +2.41% | 17.93 | 1.54% |
| 2026-03-16 | 19.32 | 19.35 | 18.96 | 19.07 | -1.29% | 7.45 | 0.66% |
| 2026-03-13 | 19.44 | 19.55 | 19.29 | 19.32 | -0.87% | 5.62 | 0.49% |
| 2026-03-12 | 19.50 | 19.59 | 19.36 | 19.49 | -0.20% | 5.31 | 0.46% |
| 2026-03-11 | 19.47 | 19.67 | 19.39 | 19.53 | +0.05% | 5.85 | 0.51% |
| 2026-03-10 | 19.57 | 19.68 | 19.37 | 19.52 | +0.67% | 7.16 | 0.62% |
| 2026-03-09 | 19.80 | 19.80 | 19.25 | 19.39 | -3.39% | 10.67 | 0.93% |
| 2026-03-06 | 19.80 | 20.19 | 19.77 | 20.07 | +0.75% | 5.40 | 0.46% |
| 2026-03-05 | 20.20 | 20.23 | 19.87 | 19.92 | -0.25% | 6.97 | 0.59% |
| 2026-03-04 | 20.42 | 20.45 | 19.90 | 19.97 | -2.73% | 10.51 | 0.89% |
| 2026-03-03 | 20.67 | 21.01 | 20.40 | 20.53 | -0.68% | 11.11 | 0.91% |
| 2026-03-02 | 20.64 | 20.75 | 20.22 | 20.67 | -0.82% | 10.53 | 0.87% |
| 2026-02-27 | 20.80 | 21.01 | 20.76 | 20.84 | +0.14% | 7.44 | 0.60% |
| 2026-02-26 | 20.90 | 20.99 | 20.75 | 20.81 | -0.48% | 6.13 | 0.50% |
| 2026-02-25 | 21.00 | 21.23 | 20.88 | 20.91 | -0.38% | 11.43 | 0.92% |
| 2026-02-24 | 21.11 | 21.23 | 20.93 | 20.99 | -0.66% | 7.43 | 0.60% |