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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.63 | 12.98 | 12.48 | 12.84 | +0.16% | 8.55 | 14.78% |
| 2025-06-24 | 12.24 | 13.07 | 12.10 | 12.82 | +4.74% | 10.07 | 17.48% |
| 2025-06-23 | 11.73 | 12.30 | 11.65 | 12.24 | +3.99% | 5.75 | 10.43% |
| 2025-06-20 | 11.53 | 12.05 | 11.52 | 11.77 | +1.03% | 3.63 | 6.73% |
| 2025-06-19 | 11.79 | 12.03 | 11.62 | 11.65 | -1.35% | 3.23 | 6.02% |
| 2025-06-18 | 11.82 | 11.87 | 11.58 | 11.81 | -0.34% | 2.47 | 4.65% |
| 2025-06-17 | 11.55 | 11.93 | 11.55 | 11.85 | +1.61% | 3.47 | 6.44% |
| 2025-06-16 | 11.69 | 11.73 | 11.51 | 11.66 | +1.20% | 2.55 | 4.79% |
| 2025-06-13 | 11.47 | 11.73 | 11.36 | 11.52 | -0.09% | 3.29 | 6.22% |
| 2025-06-12 | 11.69 | 11.73 | 11.41 | 11.53 | -1.27% | 2.71 | 5.15% |
| 2025-06-11 | 11.69 | 11.93 | 11.63 | 11.68 | -2.07% | 4.98 | 9.25% |
| 2025-06-10 | 11.45 | 12.62 | 11.43 | 11.93 | +3.97% | 9.02 | 16.21% |
| 2025-06-09 | 11.26 | 11.49 | 11.26 | 11.47 | +1.31% | 1.98 | 3.77% |
| 2025-06-06 | 11.35 | 11.62 | 11.24 | 11.33 | -0.17% | 2.35 | 4.49% |
| 2025-06-05 | 11.37 | 11.46 | 11.27 | 11.35 | -1.21% | 1.68 | 3.25% |
| 2025-06-04 | 11.40 | 11.63 | 11.32 | 11.48 | +2.11% | 2.32 | 4.41% |
| 2025-06-03 | 11.54 | 11.58 | 11.24 | 11.25 | -1.05% | 1.46 | 2.81% |
| 2025-05-30 | 11.73 | 11.81 | 11.33 | 11.36 | -0.86% | 2.23 | 4.24% |
| 2025-05-29 | 11.37 | 11.53 | 11.34 | 11.46 | +0.78% | 1.65 | 3.14% |
| 2025-05-28 | 11.41 | 11.58 | 11.32 | 11.37 | -0.52% | 1.91 | 3.65% |