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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.10 | 23.13 | 21.83 | 22.18 | -0.54% | 13.51 | 13.26% |
| 2025-11-19 | 22.03 | 23.40 | 21.90 | 22.30 | -3.55% | 20.34 | 20.00% |
| 2025-11-18 | 23.56 | 24.87 | 22.55 | 23.12 | -1.49% | 24.87 | 23.13% |
| 2025-11-17 | 24.18 | 25.32 | 21.87 | 23.47 | -3.10% | 33.26 | 31.50% |
| 2025-11-14 | 21.70 | 24.22 | 21.56 | 24.22 | +9.99% | 26.82 | 26.12% |
| 2025-11-13 | 21.30 | 22.68 | 20.71 | 22.02 | +6.63% | 27.65 | 28.08% |
| 2025-11-12 | 18.55 | 20.65 | 18.35 | 20.65 | +10.02% | 19.64 | 22.16% |
| 2025-11-11 | 18.76 | 19.58 | 18.62 | 18.77 | +0.05% | 17.53 | 20.30% |
| 2025-11-10 | 18.11 | 19.53 | 18.11 | 18.76 | +5.69% | 22.25 | 25.83% |
| 2025-11-07 | 17.35 | 18.66 | 16.89 | 17.75 | +3.50% | 16.96 | 21.10% |
| 2025-11-06 | 16.62 | 17.94 | 16.60 | 17.15 | +5.15% | 17.75 | 22.51% |
| 2025-11-05 | 15.24 | 16.85 | 15.17 | 16.31 | +4.15% | 11.38 | 15.71% |
| 2025-11-04 | 16.52 | 16.53 | 15.50 | 15.66 | -4.16% | 7.97 | 11.05% |
| 2025-11-03 | 16.56 | 16.90 | 15.95 | 16.34 | +2.12% | 9.88 | 13.26% |
| 2025-10-31 | 15.71 | 16.24 | 15.69 | 16.00 | +1.20% | 6.26 | 8.61% |
| 2025-10-30 | 15.52 | 16.55 | 15.40 | 15.81 | +1.15% | 7.91 | 10.95% |
| 2025-10-29 | 15.38 | 15.74 | 15.09 | 15.63 | +1.49% | 5.69 | 8.10% |
| 2025-10-28 | 15.80 | 15.86 | 15.23 | 15.40 | -3.63% | 7.15 | 10.19% |
| 2025-10-27 | 15.82 | 16.18 | 15.62 | 15.98 | +2.77% | 8.33 | 11.56% |
| 2025-10-24 | 15.16 | 16.20 | 15.16 | 15.55 | +2.84% | 10.29 | 14.39% |