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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.08 | 26.39 | 25.80 | 26.08 | -1.10% | 8.23 | 6.96% |
| 2026-04-21 | 26.45 | 26.95 | 25.58 | 26.37 | +0.15% | 11.42 | 9.57% |
| 2026-04-20 | 25.14 | 26.36 | 25.04 | 26.33 | +4.48% | 13.76 | 11.76% |
| 2026-04-17 | 24.50 | 25.65 | 24.19 | 25.20 | +3.07% | 11.37 | 10.05% |
| 2026-04-16 | 24.12 | 24.55 | 23.70 | 24.45 | +1.54% | 7.91 | 7.19% |
| 2026-04-15 | 25.03 | 25.08 | 23.89 | 24.08 | -4.63% | 10.43 | 9.47% |
| 2026-04-14 | 23.46 | 25.36 | 23.33 | 25.25 | +6.90% | 14.83 | 13.36% |
| 2026-04-13 | 24.00 | 24.20 | 22.55 | 23.62 | -1.09% | 11.05 | 10.52% |
| 2026-04-10 | 23.81 | 24.58 | 23.65 | 23.88 | +0.29% | 8.82 | 8.08% |
| 2026-04-09 | 24.11 | 24.25 | 23.33 | 23.81 | -0.67% | 7.40 | 6.88% |
| 2026-04-08 | 23.51 | 24.11 | 23.30 | 23.97 | -3.73% | 12.11 | 11.21% |
| 2026-04-07 | 23.89 | 25.50 | 23.88 | 24.90 | +4.89% | 11.17 | 9.91% |
| 2026-04-03 | 25.18 | 25.29 | 23.09 | 23.74 | -5.68% | 11.05 | 10.24% |
| 2026-04-02 | 25.56 | 26.46 | 24.82 | 25.17 | +0.48% | 10.92 | 9.44% |
| 2026-04-01 | 25.30 | 25.88 | 24.50 | 25.05 | -2.91% | 9.76 | 8.58% |
| 2026-03-31 | 26.78 | 27.53 | 25.65 | 25.80 | -3.70% | 9.83 | 8.22% |
| 2026-03-30 | 26.15 | 27.55 | 26.13 | 26.79 | +4.65% | 13.70 | 11.25% |
| 2026-03-27 | 24.41 | 26.10 | 24.41 | 25.60 | +3.77% | 13.70 | 11.85% |
| 2026-03-26 | 24.47 | 25.45 | 24.47 | 24.67 | +1.19% | 10.47 | 9.28% |
| 2026-03-25 | 24.70 | 24.95 | 23.98 | 24.38 | -1.06% | 8.23 | 7.42% |