*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.76 | 7.81 | 7.60 | 7.63 | -0.91% | 1.32 | 4.27% |
| 2025-07-22 | 7.84 | 7.86 | 7.65 | 7.70 | -0.77% | 1.52 | 4.93% |
| 2025-07-21 | 7.62 | 7.95 | 7.57 | 7.76 | +0.65% | 2.42 | 7.81% |
| 2025-07-18 | 7.85 | 8.22 | 7.60 | 7.71 | -3.14% | 3.97 | 12.78% |
| 2025-07-17 | 8.13 | 8.31 | 7.87 | 7.96 | +5.43% | 5.17 | 15.75% |
| 2025-07-16 | 7.46 | 7.58 | 7.44 | 7.55 | +1.48% | 0.41 | 1.36% |
| 2025-07-15 | 7.58 | 7.58 | 7.40 | 7.44 | -2.11% | 0.46 | 1.54% |
| 2025-07-14 | 7.52 | 7.62 | 7.49 | 7.60 | +1.06% | 0.45 | 1.48% |
| 2025-07-11 | 7.46 | 7.52 | 7.45 | 7.52 | +0.80% | 0.51 | 1.69% |
| 2025-07-10 | 7.45 | 7.47 | 7.41 | 7.46 | +0.27% | 0.32 | 1.07% |
| 2025-07-09 | 7.45 | 7.47 | 7.42 | 7.44 | 0.00% | 0.30 | 1.01% |
| 2025-07-08 | 7.44 | 7.46 | 7.38 | 7.44 | -0.13% | 0.32 | 1.09% |
| 2025-07-07 | 7.35 | 7.46 | 7.34 | 7.45 | +1.09% | 0.33 | 1.10% |
| 2025-07-04 | 7.41 | 7.45 | 7.35 | 7.37 | -0.14% | 0.28 | 0.95% |
| 2025-07-03 | 7.36 | 7.41 | 7.33 | 7.38 | +0.27% | 0.27 | 0.92% |
| 2025-07-02 | 7.31 | 7.37 | 7.27 | 7.36 | +0.68% | 0.37 | 1.26% |
| 2025-07-01 | 7.27 | 7.32 | 7.25 | 7.31 | +0.55% | 0.27 | 0.92% |
| 2025-06-30 | 7.31 | 7.33 | 7.24 | 7.27 | -0.55% | 0.30 | 1.02% |
| 2025-06-27 | 7.28 | 7.33 | 7.27 | 7.31 | +0.27% | 0.21 | 0.72% |
| 2025-06-26 | 7.31 | 7.33 | 7.26 | 7.29 | -0.14% | 0.29 | 1.01% |