*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.27 | 7.30 | 7.21 | 7.30 | +0.14% | 0.29 | 1.00% |
| 2025-06-24 | 7.22 | 7.30 | 7.19 | 7.29 | +0.97% | 0.32 | 1.12% |
| 2025-06-23 | 7.11 | 7.26 | 7.06 | 7.22 | +0.98% | 0.35 | 1.20% |
| 2025-06-20 | 7.12 | 7.20 | 7.11 | 7.15 | +0.42% | 0.27 | 0.94% |
| 2025-06-19 | 7.19 | 7.22 | 7.10 | 7.12 | -1.52% | 0.32 | 1.12% |
| 2025-06-18 | 7.25 | 7.27 | 7.20 | 7.23 | -0.69% | 0.24 | 0.82% |
| 2025-06-17 | 7.34 | 7.36 | 7.26 | 7.28 | -0.41% | 0.28 | 0.96% |
| 2025-06-16 | 7.28 | 7.36 | 7.24 | 7.31 | +0.14% | 0.28 | 0.95% |
| 2025-06-13 | 7.41 | 7.44 | 7.26 | 7.30 | -1.75% | 0.47 | 1.59% |
| 2025-06-12 | 7.43 | 7.47 | 7.37 | 7.43 | -0.40% | 0.41 | 1.37% |
| 2025-06-11 | 7.43 | 7.51 | 7.42 | 7.46 | -0.27% | 0.34 | 1.14% |
| 2025-06-10 | 7.58 | 7.61 | 7.39 | 7.48 | -1.32% | 0.60 | 2.02% |
| 2025-06-09 | 7.56 | 7.60 | 7.51 | 7.58 | 0.00% | 0.53 | 1.76% |
| 2025-06-06 | 7.55 | 7.61 | 7.52 | 7.58 | +0.53% | 0.44 | 1.45% |
| 2025-06-05 | 7.72 | 7.72 | 7.51 | 7.54 | -2.46% | 0.68 | 2.24% |
| 2025-06-04 | 7.67 | 7.75 | 7.60 | 7.73 | +1.05% | 0.52 | 1.68% |
| 2025-06-03 | 7.51 | 7.67 | 7.49 | 7.65 | +0.92% | 0.41 | 1.33% |
| 2025-05-30 | 7.64 | 7.70 | 7.56 | 7.58 | -0.66% | 0.44 | 1.43% |
| 2025-05-29 | 7.64 | 7.73 | 7.58 | 7.63 | -0.65% | 0.52 | 1.69% |
| 2025-05-28 | 7.64 | 7.71 | 7.57 | 7.68 | +0.13% | 0.45 | 1.48% |