*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.48 | 6.61 | 6.48 | 6.58 | +1.70% | 0.53 | 2.00% |
| 2026-02-13 | 6.43 | 6.52 | 6.43 | 6.47 | +0.47% | 0.44 | 1.68% |
| 2026-02-12 | 6.70 | 6.71 | 6.43 | 6.44 | -3.74% | 1.10 | 4.22% |
| 2026-02-11 | 6.81 | 6.83 | 6.68 | 6.69 | -2.05% | 0.56 | 2.07% |
| 2026-02-10 | 6.80 | 6.87 | 6.73 | 6.83 | +0.74% | 0.58 | 2.12% |
| 2026-02-09 | 6.69 | 6.78 | 6.66 | 6.78 | +1.80% | 0.81 | 3.02% |
| 2026-02-06 | 6.55 | 6.72 | 6.55 | 6.66 | +0.15% | 0.96 | 3.59% |
| 2026-02-05 | 6.69 | 6.89 | 6.64 | 6.65 | -1.63% | 1.26 | 4.70% |
| 2026-02-04 | 6.62 | 6.76 | 6.51 | 6.76 | +1.81% | 1.60 | 6.04% |
| 2026-02-03 | 6.60 | 6.79 | 6.60 | 6.64 | -9.41% | 3.09 | 11.65% |
| 2026-02-02 | 7.33 | 7.33 | 7.33 | 7.33 | -9.95% | 0.51 | 1.75% |
| 2026-01-30 | 7.96 | 8.77 | 7.90 | 8.14 | +2.13% | 3.05 | 9.15% |
| 2026-01-29 | 7.77 | 8.05 | 7.73 | 7.97 | +2.57% | 1.62 | 5.09% |
| 2026-01-28 | 7.61 | 7.81 | 7.55 | 7.77 | +2.10% | 0.85 | 2.76% |
| 2026-01-27 | 7.69 | 7.78 | 7.51 | 7.61 | -1.81% | 0.62 | 2.04% |
| 2026-01-26 | 7.60 | 7.85 | 7.50 | 7.75 | +1.97% | 1.19 | 3.89% |
| 2026-01-23 | 7.65 | 7.66 | 7.55 | 7.60 | -0.65% | 0.62 | 2.05% |
| 2026-01-22 | 7.55 | 7.68 | 7.51 | 7.65 | +1.32% | 0.47 | 1.54% |
| 2026-01-21 | 7.54 | 7.55 | 7.41 | 7.55 | +0.27% | 0.47 | 1.58% |
| 2026-01-20 | 7.50 | 7.56 | 7.47 | 7.53 | +0.27% | 0.43 | 1.44% |