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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.88 | 12.88 | 12.45 | 12.55 | -3.24% | 4.43 | 7.73% |
| 2025-07-22 | 12.32 | 12.97 | 12.22 | 12.97 | +5.02% | 6.58 | 11.51% |
| 2025-07-21 | 12.32 | 12.40 | 12.17 | 12.35 | 0.00% | 2.65 | 4.75% |
| 2025-07-18 | 12.12 | 12.35 | 12.09 | 12.35 | +1.90% | 3.89 | 6.99% |
| 2025-07-17 | 12.09 | 12.20 | 12.04 | 12.12 | +0.50% | 1.74 | 3.17% |
| 2025-07-16 | 12.04 | 12.12 | 11.99 | 12.06 | +0.17% | 1.52 | 2.78% |
| 2025-07-15 | 12.13 | 12.18 | 11.93 | 12.04 | -0.74% | 2.14 | 3.91% |
| 2025-07-14 | 12.08 | 12.19 | 12.04 | 12.13 | +0.33% | 1.64 | 2.99% |
| 2025-07-11 | 11.92 | 12.13 | 11.90 | 12.09 | +1.00% | 1.89 | 3.46% |
| 2025-07-10 | 11.93 | 12.02 | 11.81 | 11.97 | +0.34% | 1.61 | 2.98% |
| 2025-07-09 | 12.16 | 12.20 | 11.88 | 11.93 | -1.73% | 2.83 | 5.18% |
| 2025-07-08 | 12.05 | 12.16 | 11.95 | 12.14 | +0.75% | 1.87 | 3.40% |
| 2025-07-07 | 12.08 | 12.15 | 12.02 | 12.05 | -0.33% | 1.42 | 2.60% |
| 2025-07-04 | 12.33 | 12.33 | 12.05 | 12.09 | -2.34% | 2.73 | 4.95% |
| 2025-07-03 | 12.32 | 12.55 | 12.18 | 12.38 | +0.32% | 2.41 | 4.31% |
| 2025-07-02 | 12.51 | 12.55 | 12.21 | 12.34 | -1.44% | 2.91 | 5.20% |
| 2025-07-01 | 12.50 | 12.71 | 12.15 | 12.52 | +0.24% | 4.52 | 8.00% |
| 2025-06-30 | 12.57 | 12.71 | 12.35 | 12.49 | -1.26% | 4.13 | 7.29% |
| 2025-06-27 | 12.65 | 13.08 | 12.60 | 12.65 | +0.48% | 5.47 | 9.41% |
| 2025-06-26 | 12.69 | 13.18 | 12.59 | 12.59 | -1.95% | 7.55 | 12.90% |