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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.21 | 22.35 | 21.17 | 21.83 | +3.07% | 21.55 | 1.68% |
| 2025-12-16 | 21.20 | 21.47 | 21.18 | 21.18 | -0.75% | 7.62 | 0.61% |
| 2025-12-15 | 20.78 | 21.68 | 20.72 | 21.34 | +1.86% | 13.76 | 1.09% |
| 2025-12-12 | 20.62 | 21.03 | 20.58 | 20.95 | +1.65% | 9.48 | 0.77% |
| 2025-12-11 | 21.02 | 21.05 | 20.61 | 20.61 | -1.90% | 7.44 | 0.61% |
| 2025-12-10 | 21.05 | 21.14 | 20.81 | 21.01 | -0.71% | 8.94 | 0.72% |
| 2025-12-09 | 21.56 | 21.66 | 21.05 | 21.16 | -2.53% | 12.48 | 0.99% |
| 2025-12-08 | 21.69 | 22.18 | 21.60 | 21.71 | +1.97% | 19.43 | 1.50% |
| 2025-12-05 | 20.89 | 21.60 | 20.83 | 21.29 | +1.62% | 13.40 | 1.07% |
| 2025-12-04 | 20.77 | 21.05 | 20.76 | 20.95 | +0.43% | 5.31 | 0.43% |
| 2025-12-03 | 21.25 | 21.25 | 20.75 | 20.86 | -0.19% | 7.77 | 0.63% |
| 2025-12-02 | 21.15 | 21.15 | 20.77 | 20.90 | -1.23% | 8.74 | 0.71% |
| 2025-12-01 | 21.06 | 21.23 | 20.99 | 21.16 | +0.09% | 8.23 | 0.66% |
| 2025-11-28 | 21.01 | 21.20 | 20.89 | 21.14 | +0.28% | 6.74 | 0.54% |
| 2025-11-27 | 21.02 | 21.38 | 21.00 | 21.08 | -0.05% | 6.29 | 0.50% |
| 2025-11-26 | 20.97 | 21.36 | 20.92 | 21.09 | +0.52% | 9.23 | 0.74% |
| 2025-11-25 | 21.20 | 21.29 | 20.91 | 20.98 | -0.85% | 11.22 | 0.90% |
| 2025-11-24 | 21.20 | 21.39 | 20.88 | 21.16 | +0.28% | 9.01 | 0.72% |
| 2025-11-21 | 21.87 | 22.08 | 21.08 | 21.10 | -4.52% | 15.59 | 1.23% |
| 2025-11-20 | 23.29 | 23.35 | 22.10 | 22.10 | -2.90% | 14.90 | 1.12% |