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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.56 | 22.97 | 22.53 | 22.76 | +0.44% | 7.98 | 0.59% |
| 2025-11-18 | 22.38 | 23.07 | 22.34 | 22.66 | +1.03% | 12.34 | 0.92% |
| 2025-11-17 | 22.78 | 22.80 | 22.33 | 22.43 | -1.84% | 10.35 | 0.78% |
| 2025-11-14 | 23.20 | 23.35 | 22.81 | 22.85 | -2.64% | 12.76 | 0.94% |
| 2025-11-13 | 23.00 | 23.58 | 22.97 | 23.47 | +1.82% | 14.59 | 1.06% |
| 2025-11-12 | 23.01 | 23.36 | 22.85 | 23.05 | -0.39% | 12.17 | 0.89% |
| 2025-11-11 | 23.44 | 23.65 | 23.05 | 23.14 | -1.95% | 12.97 | 0.95% |
| 2025-11-10 | 22.71 | 23.83 | 22.56 | 23.60 | +3.74% | 22.86 | 1.66% |
| 2025-11-07 | 23.00 | 23.04 | 22.71 | 22.75 | -1.73% | 11.65 | 0.86% |
| 2025-11-06 | 22.34 | 23.38 | 22.30 | 23.15 | +4.19% | 27.99 | 2.06% |
| 2025-11-05 | 22.04 | 22.34 | 21.97 | 22.22 | -0.04% | 8.52 | 0.65% |
| 2025-11-04 | 22.42 | 22.47 | 22.13 | 22.23 | -0.85% | 10.07 | 0.77% |
| 2025-11-03 | 22.53 | 22.57 | 21.93 | 22.42 | -0.66% | 16.51 | 1.26% |
| 2025-10-31 | 23.66 | 23.70 | 22.56 | 22.57 | -4.16% | 27.84 | 2.07% |
| 2025-10-30 | 23.92 | 24.00 | 23.50 | 23.55 | -1.55% | 19.20 | 1.37% |
| 2025-10-29 | 22.90 | 24.10 | 22.88 | 23.92 | +4.09% | 29.01 | 2.08% |
| 2025-10-28 | 23.15 | 23.34 | 22.88 | 22.98 | -1.84% | 18.36 | 1.35% |
| 2025-10-27 | 23.21 | 23.75 | 22.88 | 23.41 | +1.96% | 28.99 | 2.11% |
| 2025-10-24 | 22.60 | 22.96 | 22.52 | 22.96 | +1.23% | 18.90 | 1.41% |
| 2025-10-23 | 22.34 | 22.80 | 22.19 | 22.68 | +1.57% | 15.95 | 1.20% |