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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.65 | 22.88 | 22.35 | 22.56 | +0.04% | 12.55 | 0.94% |
| 2026-01-15 | 22.40 | 22.89 | 22.38 | 22.55 | +0.27% | 15.14 | 1.13% |
| 2026-01-14 | 22.83 | 23.32 | 22.42 | 22.49 | -1.62% | 24.29 | 1.80% |
| 2026-01-13 | 22.75 | 23.48 | 22.63 | 22.86 | +0.66% | 22.38 | 1.64% |
| 2026-01-12 | 22.31 | 22.74 | 22.15 | 22.71 | +1.79% | 21.96 | 1.66% |
| 2026-01-09 | 22.23 | 22.44 | 22.10 | 22.31 | +0.22% | 16.64 | 1.27% |
| 2026-01-08 | 22.88 | 22.88 | 22.11 | 22.26 | -3.89% | 28.89 | 2.19% |
| 2026-01-07 | 23.79 | 23.80 | 22.95 | 23.16 | -2.61% | 19.77 | 1.44% |
| 2026-01-06 | 22.73 | 24.10 | 22.73 | 23.78 | +3.98% | 26.43 | 1.90% |
| 2026-01-05 | 22.08 | 23.06 | 22.08 | 22.87 | +3.86% | 22.12 | 1.65% |
| 2025-12-31 | 21.92 | 22.48 | 21.92 | 22.02 | +0.27% | 10.31 | 0.79% |
| 2025-12-30 | 21.89 | 22.20 | 21.85 | 21.96 | +0.09% | 8.70 | 0.67% |
| 2025-12-29 | 22.15 | 22.23 | 21.91 | 21.94 | -1.17% | 8.46 | 0.65% |
| 2025-12-26 | 22.00 | 22.56 | 21.95 | 22.20 | +0.91% | 14.10 | 1.07% |
| 2025-12-25 | 22.03 | 22.20 | 21.98 | 22.00 | -0.45% | 7.72 | 0.59% |
| 2025-12-24 | 21.88 | 22.13 | 21.82 | 22.10 | +0.87% | 9.34 | 0.72% |
| 2025-12-23 | 21.61 | 22.26 | 21.48 | 21.91 | +1.44% | 15.71 | 1.21% |
| 2025-12-22 | 21.60 | 21.76 | 21.56 | 21.60 | -0.23% | 6.49 | 0.51% |
| 2025-12-19 | 21.61 | 21.86 | 21.47 | 21.65 | +0.14% | 9.70 | 0.76% |
| 2025-12-18 | 21.73 | 21.89 | 21.47 | 21.62 | -0.96% | 10.76 | 0.84% |