*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.31 | 6.46 | 6.19 | 6.46 | +4.03% | 0.49 | 1.93% |
| 2026-03-23 | 6.53 | 6.60 | 6.15 | 6.21 | -6.33% | 0.80 | 3.14% |
| 2026-03-20 | 6.80 | 6.90 | 6.60 | 6.63 | -2.36% | 0.69 | 2.55% |
| 2026-03-19 | 6.96 | 7.07 | 6.77 | 6.79 | -0.73% | 0.75 | 2.72% |
| 2026-03-18 | 6.96 | 6.96 | 6.74 | 6.84 | -0.87% | 0.54 | 1.97% |
| 2026-03-17 | 7.13 | 7.18 | 6.90 | 6.90 | -3.23% | 0.76 | 2.70% |
| 2026-03-16 | 7.09 | 7.46 | 7.08 | 7.13 | +0.71% | 1.02 | 3.51% |
| 2026-03-13 | 7.05 | 7.28 | 7.04 | 7.08 | +0.14% | 0.85 | 2.95% |
| 2026-03-12 | 7.20 | 7.27 | 7.04 | 7.07 | -1.39% | 0.84 | 2.95% |
| 2026-03-11 | 7.35 | 7.35 | 7.12 | 7.17 | -1.92% | 1.15 | 4.00% |
| 2026-03-10 | 7.33 | 7.57 | 7.25 | 7.31 | -0.95% | 1.87 | 6.31% |
| 2026-03-09 | 7.20 | 7.53 | 7.12 | 7.38 | +6.96% | 2.63 | 8.96% |
| 2026-03-06 | 6.58 | 7.03 | 6.55 | 6.90 | +4.86% | 1.31 | 4.81% |
| 2026-03-05 | 6.65 | 6.69 | 6.52 | 6.58 | -1.79% | 0.86 | 3.25% |
| 2026-03-04 | 6.85 | 6.91 | 6.64 | 6.70 | -3.87% | 1.50 | 5.60% |
| 2026-03-03 | 6.59 | 7.11 | 6.58 | 6.97 | +6.25% | 2.41 | 8.69% |
| 2026-03-02 | 6.66 | 6.73 | 6.48 | 6.56 | -0.46% | 0.84 | 3.18% |
| 2026-02-27 | 6.52 | 6.59 | 6.51 | 6.59 | +0.46% | 0.33 | 1.25% |
| 2026-02-26 | 6.63 | 6.64 | 6.52 | 6.56 | -0.76% | 0.37 | 1.42% |
| 2026-02-25 | 6.59 | 6.68 | 6.58 | 6.61 | +0.46% | 0.49 | 1.83% |