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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.25 | 24.46 | 23.43 | 23.75 | -1.04% | 14.28 | 13.20% |
| 2026-02-13 | 22.55 | 24.71 | 22.40 | 24.00 | +6.86% | 25.75 | 23.58% |
| 2026-02-12 | 20.47 | 22.46 | 20.46 | 22.46 | +9.99% | 12.80 | 12.76% |
| 2026-02-11 | 19.60 | 20.64 | 19.49 | 20.42 | +5.15% | 6.91 | 7.55% |
| 2026-02-10 | 19.83 | 19.83 | 19.40 | 19.42 | -1.92% | 2.76 | 3.12% |
| 2026-02-09 | 19.56 | 20.26 | 19.31 | 19.80 | +2.48% | 5.11 | 5.69% |
| 2026-02-06 | 18.75 | 19.83 | 18.58 | 19.32 | +1.63% | 4.05 | 4.63% |
| 2026-02-05 | 19.40 | 19.49 | 18.91 | 19.01 | -2.71% | 3.49 | 4.03% |
| 2026-02-04 | 19.99 | 20.09 | 19.26 | 19.54 | -2.25% | 4.60 | 5.18% |
| 2026-02-03 | 19.68 | 20.12 | 19.39 | 19.99 | +3.52% | 4.94 | 5.51% |
| 2026-02-02 | 20.03 | 20.36 | 19.31 | 19.31 | -6.49% | 7.19 | 8.03% |
| 2026-01-30 | 21.02 | 21.10 | 20.04 | 20.65 | -2.69% | 7.36 | 7.89% |
| 2026-01-29 | 22.32 | 22.68 | 21.21 | 21.22 | -5.44% | 9.83 | 9.94% |
| 2026-01-28 | 22.69 | 23.25 | 21.78 | 22.44 | +0.85% | 9.44 | 9.30% |
| 2026-01-27 | 22.95 | 23.23 | 21.77 | 22.25 | -4.14% | 9.85 | 9.76% |
| 2026-01-26 | 23.60 | 23.99 | 22.81 | 23.21 | -0.39% | 13.36 | 12.59% |
| 2026-01-23 | 22.10 | 23.63 | 22.01 | 23.30 | +8.12% | 15.15 | 14.47% |
| 2026-01-22 | 20.58 | 22.10 | 20.51 | 21.55 | +4.06% | 9.48 | 9.89% |
| 2026-01-21 | 19.90 | 21.36 | 19.68 | 20.71 | -5.26% | 12.90 | 13.93% |
| 2026-01-20 | 22.50 | 22.75 | 21.33 | 21.86 | -4.12% | 10.83 | 10.93% |