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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.95 | 14.95 | 14.52 | 14.61 | -2.40% | 6.00 | 9.02% |
| 2025-09-16 | 15.17 | 15.21 | 14.65 | 14.97 | -0.66% | 7.38 | 10.93% |
| 2025-09-15 | 15.09 | 16.07 | 14.97 | 15.07 | -2.02% | 14.87 | 21.41% |
| 2025-09-12 | 14.15 | 15.38 | 13.70 | 15.38 | +10.01% | 11.11 | 16.61% |
| 2025-09-11 | 13.98 | 14.05 | 13.55 | 13.98 | -0.36% | 5.18 | 8.25% |
| 2025-09-10 | 14.03 | 14.28 | 13.84 | 14.03 | -1.82% | 5.82 | 9.14% |
| 2025-09-09 | 14.69 | 15.06 | 14.22 | 14.29 | -3.77% | 9.95 | 15.02% |
| 2025-09-08 | 15.00 | 15.40 | 14.76 | 14.85 | +0.61% | 13.99 | 20.51% |
| 2025-09-05 | 13.96 | 14.80 | 13.96 | 14.76 | +6.11% | 11.25 | 17.08% |
| 2025-09-04 | 14.32 | 14.79 | 13.62 | 13.91 | -0.64% | 9.98 | 15.45% |
| 2025-09-03 | 14.65 | 14.70 | 13.90 | 14.00 | -4.57% | 13.73 | 21.21% |
| 2025-09-02 | 13.77 | 15.21 | 13.76 | 14.67 | +6.07% | 19.92 | 29.38% |
| 2025-09-01 | 13.34 | 14.03 | 13.28 | 13.83 | +6.06% | 11.32 | 18.21% |
| 2025-08-29 | 12.45 | 13.19 | 12.45 | 13.04 | +4.07% | 7.91 | 13.45% |
| 2025-08-28 | 12.48 | 12.73 | 12.12 | 12.53 | +0.16% | 3.58 | 6.34% |
| 2025-08-27 | 12.77 | 12.87 | 12.48 | 12.51 | -2.80% | 4.00 | 6.94% |
| 2025-08-26 | 12.92 | 13.06 | 12.74 | 12.87 | -0.54% | 4.95 | 8.48% |
| 2025-08-25 | 12.44 | 13.17 | 12.44 | 12.94 | +4.10% | 7.93 | 13.64% |
| 2025-08-22 | 12.49 | 12.56 | 12.33 | 12.43 | -0.16% | 2.53 | 4.50% |
| 2025-08-21 | 12.66 | 12.67 | 12.38 | 12.45 | -1.43% | 2.88 | 5.07% |