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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.39 | 12.74 | 12.33 | 12.63 | +1.36% | 4.00 | 7.02% |
| 2025-08-19 | 12.38 | 12.48 | 12.22 | 12.46 | +0.81% | 3.30 | 5.89% |
| 2025-08-18 | 12.15 | 12.61 | 12.14 | 12.36 | +1.64% | 4.16 | 7.42% |
| 2025-08-15 | 11.92 | 12.17 | 11.90 | 12.16 | +1.50% | 1.80 | 3.28% |
| 2025-08-14 | 12.16 | 12.29 | 11.95 | 11.98 | -1.64% | 2.27 | 4.13% |
| 2025-08-13 | 12.18 | 12.23 | 12.13 | 12.18 | +0.08% | 2.11 | 3.82% |
| 2025-08-12 | 12.24 | 12.25 | 12.11 | 12.17 | -0.81% | 1.47 | 2.67% |
| 2025-08-11 | 12.09 | 12.40 | 12.06 | 12.27 | +1.74% | 2.33 | 4.19% |
| 2025-08-08 | 12.12 | 12.17 | 12.02 | 12.06 | -0.49% | 1.34 | 2.45% |
| 2025-08-07 | 12.24 | 12.28 | 12.10 | 12.12 | -1.06% | 1.70 | 3.08% |
| 2025-08-06 | 12.22 | 12.27 | 12.14 | 12.25 | +0.16% | 1.48 | 2.68% |
| 2025-08-05 | 12.14 | 12.29 | 12.12 | 12.23 | +0.82% | 1.35 | 2.43% |
| 2025-08-04 | 12.00 | 12.15 | 11.92 | 12.13 | +0.41% | 1.24 | 2.26% |
| 2025-08-01 | 12.08 | 12.18 | 12.02 | 12.08 | -0.33% | 1.32 | 2.41% |
| 2025-07-31 | 12.25 | 12.27 | 12.05 | 12.12 | -1.14% | 1.69 | 3.06% |
| 2025-07-30 | 12.44 | 12.47 | 12.12 | 12.26 | -1.68% | 2.22 | 3.98% |
| 2025-07-29 | 12.53 | 12.61 | 12.33 | 12.47 | -0.72% | 1.93 | 3.42% |
| 2025-07-28 | 12.48 | 12.60 | 12.39 | 12.56 | +0.56% | 2.44 | 4.30% |
| 2025-07-25 | 12.61 | 12.62 | 12.43 | 12.49 | -0.95% | 2.17 | 3.84% |
| 2025-07-24 | 12.53 | 12.61 | 12.45 | 12.61 | +0.48% | 2.84 | 5.00% |