*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.94 | 8.01 | 7.91 | 7.94 | -0.25% | 0.74 | 2.33% |
| 2025-08-19 | 8.13 | 8.17 | 7.93 | 7.96 | -1.36% | 1.37 | 4.26% |
| 2025-08-18 | 7.98 | 8.30 | 7.90 | 8.07 | +1.51% | 1.77 | 5.43% |
| 2025-08-15 | 7.79 | 8.03 | 7.77 | 7.95 | +1.27% | 1.73 | 5.47% |
| 2025-08-14 | 7.68 | 8.14 | 7.66 | 7.85 | +2.35% | 2.11 | 6.64% |
| 2025-08-13 | 7.78 | 7.79 | 7.65 | 7.67 | -1.03% | 0.62 | 2.01% |
| 2025-08-12 | 7.68 | 7.77 | 7.67 | 7.75 | +0.91% | 0.90 | 2.91% |
| 2025-08-11 | 7.65 | 7.68 | 7.60 | 7.68 | +0.39% | 0.47 | 1.53% |
| 2025-08-08 | 7.58 | 7.66 | 7.55 | 7.65 | +0.92% | 0.63 | 2.08% |
| 2025-08-07 | 7.54 | 7.59 | 7.53 | 7.58 | +0.26% | 0.35 | 1.16% |
| 2025-08-06 | 7.62 | 7.62 | 7.51 | 7.56 | -0.79% | 0.55 | 1.82% |
| 2025-08-05 | 7.51 | 7.62 | 7.50 | 7.62 | +1.46% | 0.57 | 1.87% |
| 2025-08-04 | 7.43 | 7.53 | 7.40 | 7.51 | +0.94% | 0.43 | 1.42% |
| 2025-08-01 | 7.41 | 7.47 | 7.40 | 7.44 | +0.27% | 0.43 | 1.45% |
| 2025-07-31 | 7.56 | 7.56 | 7.41 | 7.42 | -2.50% | 0.71 | 2.37% |
| 2025-07-30 | 7.57 | 7.63 | 7.53 | 7.61 | +0.26% | 0.71 | 2.34% |
| 2025-07-29 | 7.67 | 7.68 | 7.50 | 7.59 | -0.52% | 0.76 | 2.52% |
| 2025-07-28 | 7.72 | 7.74 | 7.63 | 7.63 | -1.55% | 0.97 | 3.17% |
| 2025-07-25 | 7.77 | 7.86 | 7.69 | 7.75 | +0.39% | 1.40 | 4.51% |
| 2025-07-24 | 7.60 | 7.78 | 7.58 | 7.72 | +1.18% | 1.65 | 5.39% |