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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.47 | 25.49 | 23.77 | 24.64 | -1.72% | 9.24 | 8.35% |
| 2026-03-23 | 24.50 | 26.44 | 24.18 | 25.07 | +1.21% | 13.96 | 12.09% |
| 2026-03-20 | 26.30 | 26.30 | 24.75 | 24.77 | -6.10% | 12.67 | 10.95% |
| 2026-03-19 | 27.35 | 28.28 | 26.06 | 26.38 | -0.04% | 18.76 | 15.36% |
| 2026-03-18 | 26.72 | 26.95 | 25.64 | 26.39 | -1.46% | 10.26 | 8.66% |
| 2026-03-17 | 27.09 | 28.33 | 26.41 | 26.78 | -2.90% | 13.67 | 11.16% |
| 2026-03-16 | 28.50 | 29.25 | 26.80 | 27.58 | -1.57% | 18.86 | 14.85% |
| 2026-03-13 | 28.16 | 30.31 | 27.80 | 28.02 | +1.63% | 21.28 | 16.19% |
| 2026-03-12 | 28.00 | 29.09 | 27.41 | 27.57 | +0.18% | 23.44 | 18.38% |
| 2026-03-11 | 25.00 | 27.52 | 25.00 | 27.52 | +9.99% | 13.98 | 11.62% |
| 2026-03-10 | 25.66 | 25.95 | 24.81 | 25.02 | -6.15% | 15.46 | 13.54% |
| 2026-03-09 | 28.00 | 28.90 | 26.50 | 26.66 | +1.29% | 26.19 | 21.00% |
| 2026-03-06 | 24.03 | 26.32 | 23.53 | 26.32 | +9.99% | 16.20 | 14.24% |
| 2026-03-05 | 24.50 | 24.63 | 23.35 | 23.93 | -2.05% | 12.74 | 11.77% |
| 2026-03-04 | 25.04 | 25.09 | 23.53 | 24.43 | -4.46% | 14.88 | 13.48% |
| 2026-03-03 | 24.80 | 26.33 | 23.69 | 25.57 | +3.10% | 23.33 | 20.61% |
| 2026-03-02 | 23.60 | 25.16 | 22.97 | 24.80 | +8.44% | 21.15 | 19.29% |
| 2026-02-27 | 23.57 | 23.63 | 22.66 | 22.87 | -3.34% | 8.27 | 7.96% |
| 2026-02-26 | 24.28 | 24.35 | 23.48 | 23.66 | -2.55% | 7.74 | 7.18% |
| 2026-02-25 | 24.00 | 24.45 | 23.45 | 24.28 | +2.23% | 11.54 | 10.56% |