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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.78 | 15.18 | 14.73 | 15.12 | +2.30% | 6.36 | 9.35% |
| 2025-10-22 | 15.08 | 15.18 | 14.75 | 14.78 | -3.21% | 5.75 | 8.52% |
| 2025-10-21 | 14.81 | 15.35 | 14.75 | 15.27 | +2.76% | 8.77 | 12.77% |
| 2025-10-20 | 14.62 | 15.19 | 14.47 | 14.86 | +3.55% | 9.51 | 14.06% |
| 2025-10-17 | 14.50 | 15.08 | 14.30 | 14.35 | -0.35% | 8.82 | 13.29% |
| 2025-10-16 | 14.83 | 15.23 | 14.30 | 14.40 | -2.83% | 7.29 | 10.99% |
| 2025-10-15 | 15.27 | 15.27 | 14.39 | 14.82 | -0.34% | 13.50 | 20.16% |
| 2025-10-14 | 14.87 | 14.87 | 14.87 | 14.87 | +9.99% | 3.31 | 4.91% |
| 2025-10-13 | 13.07 | 13.57 | 13.07 | 13.52 | -1.74% | 3.18 | 5.24% |
| 2025-10-10 | 14.10 | 14.12 | 13.72 | 13.76 | -2.96% | 3.73 | 5.92% |
| 2025-10-09 | 13.98 | 14.26 | 13.72 | 14.18 | +2.23% | 4.95 | 7.78% |
| 2025-09-30 | 13.52 | 14.06 | 13.51 | 13.87 | +2.59% | 4.22 | 6.73% |
| 2025-09-29 | 13.39 | 13.62 | 13.38 | 13.52 | +0.97% | 2.42 | 3.94% |
| 2025-09-26 | 13.49 | 13.77 | 13.38 | 13.39 | -1.18% | 2.55 | 4.15% |
| 2025-09-25 | 13.85 | 13.90 | 13.54 | 13.55 | -1.02% | 3.16 | 5.10% |
| 2025-09-24 | 13.43 | 13.77 | 13.31 | 13.69 | +1.94% | 4.00 | 6.51% |
| 2025-09-23 | 14.08 | 14.08 | 13.20 | 13.43 | -4.82% | 5.54 | 9.05% |
| 2025-09-22 | 14.01 | 14.47 | 13.75 | 14.11 | +1.07% | 4.16 | 6.57% |
| 2025-09-19 | 14.14 | 14.39 | 13.91 | 13.96 | -1.27% | 4.95 | 7.72% |
| 2025-09-18 | 14.60 | 14.62 | 13.96 | 14.14 | -3.22% | 5.83 | 8.95% |