*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.17 | 6.28 | 5.98 | 6.00 | -4.00% | 1.56 | 6.40% |
| 2026-04-21 | 5.91 | 6.46 | 5.91 | 6.25 | +6.47% | 2.06 | 8.17% |
| 2026-04-20 | 5.75 | 5.92 | 5.68 | 5.87 | +1.56% | 0.63 | 2.70% |
| 2026-04-17 | 5.85 | 5.85 | 5.69 | 5.78 | -1.37% | 0.48 | 2.10% |
| 2026-04-16 | 5.71 | 5.89 | 5.65 | 5.86 | +2.09% | 0.66 | 2.86% |
| 2026-04-15 | 5.90 | 5.91 | 5.72 | 5.74 | -3.04% | 0.57 | 2.47% |
| 2026-04-14 | 5.97 | 5.98 | 5.78 | 5.92 | -0.84% | 0.78 | 3.32% |
| 2026-04-13 | 6.00 | 6.09 | 5.88 | 5.97 | -4.33% | 0.80 | 3.36% |
| 2026-04-10 | 6.24 | 6.31 | 6.20 | 6.24 | +0.32% | 0.34 | 1.35% |
| 2026-04-09 | 6.27 | 6.34 | 6.15 | 6.22 | -1.74% | 0.32 | 1.28% |
| 2026-04-08 | 6.37 | 6.39 | 6.25 | 6.33 | -0.16% | 0.41 | 1.61% |
| 2026-04-07 | 6.08 | 6.37 | 6.00 | 6.34 | +4.11% | 0.62 | 2.49% |
| 2026-04-03 | 6.46 | 6.47 | 6.08 | 6.09 | -6.02% | 0.83 | 3.33% |
| 2026-04-02 | 6.54 | 6.65 | 6.39 | 6.48 | -0.92% | 0.39 | 1.48% |
| 2026-04-01 | 6.69 | 6.69 | 6.47 | 6.54 | -1.21% | 0.57 | 2.17% |
| 2026-03-31 | 6.79 | 6.91 | 6.60 | 6.62 | -2.79% | 0.54 | 1.99% |
| 2026-03-30 | 6.62 | 6.98 | 6.60 | 6.81 | +3.03% | 0.85 | 3.11% |
| 2026-03-27 | 6.46 | 6.63 | 6.43 | 6.61 | +1.69% | 0.34 | 1.29% |
| 2026-03-26 | 6.58 | 6.62 | 6.46 | 6.50 | -1.22% | 0.31 | 1.20% |
| 2026-03-25 | 6.49 | 6.62 | 6.43 | 6.58 | +1.86% | 0.44 | 1.67% |