粤桂股份 sz.000833
24.44
-5.01%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.66 | 24.88 | 23.67 | 24.44 | -5.01% | 13.07 | 11.87% |
| 2026-05-22 | 25.50 | 26.09 | 25.12 | 25.73 | +1.82% | 7.64 | 6.56% |
| 2026-05-21 | 26.34 | 26.69 | 25.21 | 25.27 | -5.53% | 12.54 | 10.65% |
| 2026-05-20 | 26.94 | 27.10 | 26.34 | 26.75 | -1.36% | 8.43 | 6.96% |
| 2026-05-19 | 27.97 | 28.20 | 26.70 | 27.12 | -4.78% | 13.33 | 10.78% |
| 2026-05-18 | 29.01 | 29.49 | 28.10 | 28.48 | -1.42% | 14.33 | 11.07% |
| 2026-05-15 | 28.29 | 29.98 | 28.29 | 28.89 | +4.41% | 22.56 | 17.04% |
| 2026-05-14 | 28.19 | 28.80 | 27.50 | 27.67 | -3.15% | 13.31 | 10.46% |
| 2026-05-13 | 26.75 | 28.65 | 26.71 | 28.57 | +5.62% | 19.37 | 15.27% |
| 2026-05-12 | 27.47 | 28.27 | 26.73 | 27.05 | -1.56% | 13.64 | 10.97% |
| 2026-05-11 | 27.01 | 27.58 | 27.01 | 27.48 | +3.66% | 16.58 | 13.40% |
| 2026-05-08 | 27.00 | 27.36 | 26.28 | 26.51 | -2.32% | 16.49 | 13.64% |
| 2026-05-07 | 29.50 | 29.57 | 27.00 | 27.14 | -9.53% | 29.20 | 23.30% |
| 2026-05-06 | 31.25 | 31.39 | 29.65 | 30.00 | -5.42% | 27.95 | 20.35% |
| 2026-04-30 | 29.25 | 31.72 | 28.93 | 31.72 | +9.99% | 19.73 | 14.37% |
| 2026-04-29 | 28.00 | 29.49 | 27.70 | 28.84 | +4.99% | 14.73 | 11.32% |
| 2026-04-28 | 27.43 | 28.14 | 27.24 | 27.47 | +0.26% | 14.03 | 11.17% |
| 2026-04-27 | 25.90 | 27.80 | 25.61 | 27.40 | +6.24% | 16.14 | 13.17% |
| 2026-04-24 | 26.01 | 26.60 | 25.19 | 25.79 | +3.28% | 12.78 | 10.87% |
| 2026-04-23 | 26.08 | 26.15 | 24.54 | 24.97 | -4.26% | 10.34 | 9.10% |