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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.50 | 18.56 | 18.18 | 18.18 | -2.52% | 3.25 | 3.91% |
| 2025-12-17 | 17.96 | 18.72 | 17.83 | 18.65 | +3.78% | 5.39 | 6.48% |
| 2025-12-16 | 18.91 | 19.00 | 17.72 | 17.97 | -5.52% | 6.52 | 7.93% |
| 2025-12-15 | 18.90 | 19.32 | 18.60 | 19.02 | +0.63% | 7.69 | 8.88% |
| 2025-12-12 | 19.70 | 19.91 | 18.45 | 18.90 | -7.58% | 13.64 | 15.83% |
| 2025-12-11 | 20.42 | 21.10 | 20.35 | 20.45 | +0.44% | 7.89 | 8.39% |
| 2025-12-10 | 20.89 | 21.10 | 20.20 | 20.36 | -2.02% | 6.85 | 7.34% |
| 2025-12-09 | 20.71 | 21.35 | 20.61 | 20.78 | +0.29% | 8.77 | 9.25% |
| 2025-12-08 | 19.70 | 21.13 | 19.52 | 20.72 | +6.26% | 12.64 | 13.65% |
| 2025-12-05 | 19.33 | 19.62 | 19.19 | 19.50 | +0.57% | 5.71 | 6.47% |
| 2025-12-04 | 20.07 | 20.35 | 19.32 | 19.39 | -4.58% | 9.09 | 10.21% |
| 2025-12-03 | 20.67 | 21.12 | 20.06 | 20.32 | -1.69% | 10.70 | 11.52% |
| 2025-12-02 | 20.05 | 21.50 | 19.78 | 20.67 | +2.99% | 17.60 | 18.66% |
| 2025-12-01 | 19.91 | 20.60 | 19.50 | 20.07 | +2.09% | 12.99 | 14.27% |
| 2025-11-28 | 19.23 | 20.05 | 19.07 | 19.66 | +1.81% | 10.35 | 11.59% |
| 2025-11-27 | 19.64 | 19.88 | 19.15 | 19.31 | -1.98% | 7.17 | 8.11% |
| 2025-11-26 | 19.95 | 20.13 | 19.57 | 19.70 | -1.50% | 7.52 | 8.36% |
| 2025-11-25 | 20.27 | 20.49 | 19.88 | 20.00 | -0.60% | 9.11 | 9.99% |
| 2025-11-24 | 20.72 | 21.04 | 19.80 | 20.12 | -0.10% | 10.25 | 11.17% |
| 2025-11-21 | 21.57 | 22.11 | 20.10 | 20.14 | -9.20% | 15.38 | 16.30% |