*ST广糖 sz.000911
5.50
-4.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.76 | 5.80 | 5.46 | 5.50 | -4.35% | 0.50 | 2.24% |
| 2026-05-22 | 5.76 | 5.84 | 5.73 | 5.75 | 0.00% | 0.26 | 1.13% |
| 2026-05-21 | 5.92 | 6.07 | 5.72 | 5.75 | -4.01% | 0.57 | 2.40% |
| 2026-05-20 | 6.30 | 6.32 | 5.99 | 5.99 | -5.07% | 0.68 | 2.78% |
| 2026-05-19 | 6.30 | 6.52 | 6.24 | 6.31 | +1.12% | 0.93 | 3.63% |
| 2026-05-18 | 5.99 | 6.24 | 5.92 | 6.24 | +5.05% | 0.83 | 3.40% |
| 2026-05-15 | 6.00 | 6.09 | 5.91 | 5.94 | -1.66% | 0.42 | 1.77% |
| 2026-05-14 | 6.08 | 6.11 | 5.92 | 6.04 | +0.67% | 0.53 | 2.21% |
| 2026-05-13 | 5.72 | 6.08 | 5.72 | 6.00 | +3.45% | 0.72 | 3.03% |
| 2026-05-12 | 5.78 | 6.03 | 5.75 | 5.80 | +0.87% | 0.66 | 2.81% |
| 2026-05-11 | 5.88 | 6.04 | 5.72 | 5.75 | -0.69% | 0.93 | 3.97% |
| 2026-05-08 | 5.48 | 5.79 | 5.48 | 5.79 | +5.08% | 0.76 | 3.29% |
| 2026-05-07 | 5.44 | 5.57 | 5.40 | 5.51 | +1.29% | 0.78 | 3.57% |
| 2026-05-06 | 5.52 | 5.60 | 5.44 | 5.44 | -5.06% | 1.63 | 7.45% |
| 2026-04-30 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 0.36 | 1.57% |
| 2026-04-29 | 6.03 | 6.03 | 6.03 | 6.03 | nan% | nan | nan% |
| 2026-04-28 | 5.91 | 6.19 | 5.83 | 6.03 | +1.52% | 0.90 | 3.73% |
| 2026-04-27 | 6.00 | 6.00 | 5.73 | 5.94 | -1.16% | 0.85 | 3.65% |
| 2026-04-24 | 5.83 | 6.06 | 5.80 | 6.01 | +3.44% | 0.84 | 3.51% |
| 2026-04-23 | 5.98 | 5.99 | 5.80 | 5.81 | -3.17% | 0.81 | 3.44% |