*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.49 | 7.73 | 7.47 | 7.67 | +2.68% | 0.66 | 2.15% |
| 2025-05-26 | 7.43 | 7.55 | 7.41 | 7.47 | +0.27% | 0.34 | 1.13% |
| 2025-05-23 | 7.57 | 7.65 | 7.43 | 7.45 | -1.72% | 0.49 | 1.64% |
| 2025-05-22 | 7.74 | 7.75 | 7.55 | 7.58 | -1.56% | 0.55 | 1.82% |
| 2025-05-21 | 7.68 | 7.73 | 7.64 | 7.70 | +0.52% | 0.72 | 2.34% |
| 2025-05-20 | 7.55 | 7.67 | 7.51 | 7.66 | +1.19% | 0.65 | 2.13% |
| 2025-05-19 | 7.39 | 7.58 | 7.35 | 7.57 | +2.30% | 0.69 | 2.31% |
| 2025-05-16 | 7.50 | 7.55 | 7.39 | 7.40 | -1.60% | 0.55 | 1.84% |
| 2025-05-15 | 7.37 | 7.72 | 7.36 | 7.52 | +1.48% | 1.01 | 3.33% |
| 2025-05-14 | 7.38 | 7.41 | 7.32 | 7.41 | +0.14% | 0.43 | 1.45% |
| 2025-05-13 | 7.44 | 7.46 | 7.35 | 7.40 | -0.54% | 0.47 | 1.60% |
| 2025-05-12 | 7.52 | 7.54 | 7.40 | 7.44 | -1.46% | 0.60 | 2.02% |
| 2025-05-09 | 7.55 | 7.58 | 7.41 | 7.55 | +0.94% | 0.79 | 2.61% |
| 2025-05-08 | 7.49 | 7.50 | 7.37 | 7.48 | -1.06% | 0.71 | 2.37% |
| 2025-05-07 | 7.32 | 7.64 | 7.30 | 7.56 | +3.99% | 1.43 | 4.77% |
| 2025-05-06 | 7.28 | 7.28 | 7.22 | 7.27 | +0.69% | 0.48 | 1.67% |