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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.51 | 22.68 | 22.18 | 22.33 | -1.98% | 16.94 | 1.28% |
| 2025-10-21 | 22.66 | 23.02 | 22.44 | 22.78 | +0.70% | 26.56 | 1.98% |
| 2025-10-20 | 23.45 | 23.68 | 22.55 | 22.62 | -2.78% | 27.91 | 2.06% |
| 2025-10-17 | 24.15 | 24.39 | 23.12 | 23.27 | -3.75% | 28.75 | 2.05% |
| 2025-10-16 | 23.90 | 24.31 | 23.65 | 24.17 | -1.02% | 33.38 | 2.35% |
| 2025-10-15 | 23.58 | 24.49 | 22.91 | 24.42 | +5.19% | 44.31 | 3.14% |
| 2025-10-14 | 23.19 | 24.24 | 22.91 | 23.22 | +0.39% | 35.99 | 2.58% |
| 2025-10-13 | 23.22 | 23.90 | 22.48 | 23.13 | -3.41% | 36.54 | 2.67% |
| 2025-10-10 | 22.95 | 24.54 | 22.86 | 23.94 | +3.71% | 39.36 | 2.77% |
| 2025-10-09 | 22.12 | 23.44 | 21.70 | 23.09 | +4.08% | 39.02 | 2.90% |
| 2025-09-30 | 22.85 | 22.96 | 22.10 | 22.18 | -2.92% | 37.78 | 2.83% |
| 2025-09-29 | 20.72 | 22.85 | 20.69 | 22.85 | +10.02% | 45.00 | 3.40% |
| 2025-09-26 | 20.72 | 21.02 | 20.61 | 20.77 | -0.29% | 7.17 | 0.58% |
| 2025-09-25 | 20.49 | 20.98 | 20.42 | 20.83 | +1.16% | 9.16 | 0.74% |
| 2025-09-24 | 20.32 | 20.67 | 20.26 | 20.59 | +0.93% | 7.66 | 0.63% |
| 2025-09-23 | 20.39 | 20.69 | 20.12 | 20.40 | -0.53% | 8.40 | 0.70% |
| 2025-09-22 | 20.15 | 20.52 | 20.12 | 20.51 | +1.73% | 7.23 | 0.60% |
| 2025-09-19 | 20.14 | 20.36 | 20.03 | 20.16 | -0.64% | 8.32 | 0.69% |
| 2025-09-18 | 20.99 | 21.11 | 19.93 | 20.29 | -3.87% | 20.75 | 1.70% |
| 2025-09-17 | 21.11 | 21.26 | 20.85 | 21.11 | +0.47% | 9.98 | 0.80% |