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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.27 | 11.45 | 11.16 | 11.43 | +1.40% | 2.01 | 3.86% |
| 2025-05-26 | 11.20 | 11.34 | 11.02 | 11.28 | 0.00% | 1.48 | 2.86% |
| 2025-05-23 | 11.19 | 11.46 | 11.19 | 11.28 | +0.09% | 2.19 | 4.22% |
| 2025-05-22 | 11.69 | 11.82 | 11.27 | 11.27 | -5.48% | 4.90 | 9.33% |
| 2025-05-21 | 11.88 | 12.37 | 11.56 | 11.92 | -3.06% | 5.70 | 10.43% |
| 2025-05-20 | 12.13 | 12.43 | 12.07 | 12.30 | +1.47% | 2.74 | 4.87% |
| 2025-05-19 | 12.34 | 12.36 | 12.04 | 12.12 | -2.08% | 2.55 | 4.59% |
| 2025-05-16 | 11.98 | 13.02 | 11.98 | 12.37 | +2.21% | 4.04 | 7.10% |
| 2025-05-15 | 12.51 | 12.52 | 12.08 | 12.11 | -3.70% | 3.53 | 6.28% |
| 2025-05-14 | 12.58 | 12.78 | 12.53 | 12.57 | -0.78% | 3.43 | 5.92% |
| 2025-05-13 | 12.91 | 12.91 | 12.58 | 12.67 | -2.81% | 5.50 | 9.44% |
| 2025-05-12 | 12.50 | 13.04 | 12.36 | 13.04 | +6.12% | 9.30 | 15.97% |
| 2025-05-09 | 12.16 | 12.57 | 11.76 | 12.29 | +0.73% | 5.36 | 9.66% |
| 2025-05-08 | 11.99 | 12.37 | 11.93 | 12.20 | +1.15% | 2.83 | 5.06% |
| 2025-05-07 | 12.26 | 12.31 | 11.88 | 12.06 | -0.81% | 3.34 | 6.03% |
| 2025-05-06 | 11.90 | 12.18 | 11.88 | 12.16 | +3.28% | 3.17 | 5.74% |