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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.13 | 21.25 | 20.68 | 21.01 | -0.61% | 9.25 | 0.75% |
| 2025-09-15 | 20.96 | 21.52 | 20.82 | 21.14 | +0.81% | 12.36 | 0.98% |
| 2025-09-12 | 21.04 | 21.34 | 20.87 | 20.97 | -0.43% | 10.68 | 0.85% |
| 2025-09-11 | 20.39 | 21.13 | 20.34 | 21.06 | +3.02% | 14.81 | 1.20% |
| 2025-09-10 | 20.47 | 20.78 | 20.37 | 20.44 | -0.29% | 7.87 | 0.65% |
| 2025-09-09 | 20.20 | 20.80 | 20.13 | 20.50 | +1.13% | 11.40 | 0.94% |
| 2025-09-08 | 20.54 | 20.64 | 20.06 | 20.27 | -1.12% | 12.24 | 1.02% |
| 2025-09-05 | 20.32 | 20.56 | 20.09 | 20.50 | +1.23% | 10.66 | 0.88% |
| 2025-09-04 | 20.54 | 20.69 | 19.97 | 20.25 | -1.41% | 13.53 | 1.12% |
| 2025-09-03 | 21.23 | 21.37 | 20.39 | 20.54 | -3.19% | 14.80 | 1.20% |
| 2025-09-02 | 21.63 | 21.75 | 21.03 | 21.22 | -1.66% | 13.21 | 1.05% |
| 2025-09-01 | 21.89 | 21.94 | 21.55 | 21.58 | -0.96% | 14.83 | 1.15% |
| 2025-08-29 | 21.71 | 22.03 | 21.58 | 21.78 | +0.60% | 18.39 | 1.42% |
| 2025-08-28 | 21.00 | 21.71 | 20.98 | 21.65 | +2.64% | 16.03 | 1.27% |
| 2025-08-27 | 21.88 | 21.96 | 21.08 | 21.10 | -3.59% | 20.11 | 1.57% |
| 2025-08-26 | 22.01 | 22.09 | 21.76 | 21.88 | -1.44% | 13.79 | 1.06% |
| 2025-08-25 | 22.40 | 22.45 | 21.76 | 22.20 | -0.54% | 25.00 | 1.91% |
| 2025-08-22 | 20.76 | 22.40 | 20.72 | 22.32 | +7.27% | 30.52 | 2.38% |
| 2025-08-21 | 21.14 | 21.19 | 20.68 | 20.81 | -0.52% | 12.40 | 1.00% |
| 2025-08-20 | 20.51 | 20.98 | 20.42 | 20.92 | +1.45% | 12.72 | 1.04% |