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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.19 | 21.32 | 21.10 | 21.13 | 0.00% | 6.75 | 0.54% |
| 2026-02-12 | 21.48 | 21.49 | 21.10 | 21.13 | -1.72% | 10.37 | 0.83% |
| 2026-02-11 | 21.64 | 21.65 | 21.40 | 21.50 | -0.56% | 5.43 | 0.43% |
| 2026-02-10 | 21.75 | 21.76 | 21.55 | 21.62 | -0.41% | 4.07 | 0.32% |
| 2026-02-09 | 21.41 | 21.90 | 21.40 | 21.71 | +1.97% | 9.38 | 0.73% |
| 2026-02-06 | 21.36 | 21.50 | 21.25 | 21.29 | -0.84% | 6.02 | 0.48% |
| 2026-02-05 | 21.62 | 21.73 | 21.28 | 21.47 | -0.69% | 7.23 | 0.57% |
| 2026-02-04 | 21.30 | 21.68 | 21.22 | 21.62 | +0.89% | 8.31 | 0.65% |
| 2026-02-03 | 21.80 | 21.86 | 21.10 | 21.43 | -1.34% | 15.82 | 1.26% |
| 2026-02-02 | 22.35 | 22.66 | 21.66 | 21.72 | -3.42% | 18.89 | 1.45% |
| 2026-01-30 | 22.82 | 23.10 | 22.39 | 22.49 | -1.83% | 15.08 | 1.13% |
| 2026-01-29 | 22.51 | 23.03 | 22.22 | 22.91 | +1.51% | 22.13 | 1.66% |
| 2026-01-28 | 22.50 | 22.92 | 22.47 | 22.57 | +0.27% | 15.22 | 1.14% |
| 2026-01-27 | 22.66 | 22.83 | 22.32 | 22.51 | -0.88% | 11.79 | 0.88% |
| 2026-01-26 | 22.22 | 22.95 | 22.19 | 22.71 | +1.79% | 20.48 | 1.53% |
| 2026-01-23 | 22.70 | 22.74 | 22.25 | 22.31 | -1.24% | 13.00 | 0.98% |
| 2026-01-22 | 22.56 | 22.90 | 22.49 | 22.59 | +0.09% | 10.09 | 0.75% |
| 2026-01-21 | 22.66 | 22.86 | 22.47 | 22.57 | -0.88% | 11.40 | 0.85% |
| 2026-01-20 | 22.38 | 22.92 | 22.35 | 22.77 | +1.52% | 13.37 | 1.00% |
| 2026-01-19 | 22.40 | 22.49 | 22.16 | 22.43 | -0.58% | 11.14 | 0.84% |