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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.40 | 23.12 | 21.38 | 22.80 | +6.10% | 11.24 | 11.11% |
| 2026-01-16 | 21.20 | 22.41 | 21.20 | 21.49 | +0.84% | 9.05 | 9.15% |
| 2026-01-15 | 20.23 | 21.99 | 20.23 | 21.31 | +4.72% | 11.40 | 11.70% |
| 2026-01-14 | 19.68 | 20.71 | 19.67 | 20.35 | +2.88% | 9.87 | 10.76% |
| 2026-01-13 | 19.95 | 20.34 | 19.72 | 19.78 | -1.30% | 6.69 | 7.39% |
| 2026-01-12 | 20.20 | 20.39 | 19.70 | 20.04 | -1.72% | 7.80 | 8.63% |
| 2026-01-09 | 20.31 | 20.53 | 19.90 | 20.39 | -0.39% | 7.05 | 7.67% |
| 2026-01-08 | 20.45 | 20.93 | 20.24 | 20.47 | -1.06% | 7.07 | 7.58% |
| 2026-01-07 | 21.10 | 21.50 | 20.50 | 20.69 | -1.90% | 10.30 | 10.82% |
| 2026-01-06 | 19.92 | 21.70 | 19.76 | 21.09 | +6.84% | 12.84 | 13.69% |
| 2026-01-05 | 20.07 | 20.24 | 19.17 | 19.74 | +1.44% | 9.91 | 11.09% |
| 2025-12-31 | 18.70 | 19.75 | 18.40 | 19.46 | +4.91% | 8.92 | 10.28% |
| 2025-12-30 | 18.51 | 18.73 | 18.24 | 18.55 | -0.70% | 4.09 | 4.88% |
| 2025-12-29 | 18.95 | 19.06 | 18.53 | 18.68 | -1.94% | 4.28 | 5.03% |
| 2025-12-26 | 18.89 | 19.42 | 18.60 | 19.05 | +1.60% | 6.09 | 7.05% |
| 2025-12-25 | 18.71 | 18.84 | 18.38 | 18.75 | -0.27% | 3.98 | 4.71% |
| 2025-12-24 | 18.68 | 19.02 | 18.55 | 18.80 | +0.27% | 4.48 | 5.27% |
| 2025-12-23 | 18.69 | 19.13 | 18.44 | 18.75 | -0.16% | 4.89 | 5.73% |
| 2025-12-22 | 18.56 | 18.93 | 18.53 | 18.78 | +1.62% | 3.43 | 4.03% |
| 2025-12-19 | 18.28 | 18.60 | 17.96 | 18.48 | +1.65% | 3.49 | 4.20% |