*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.36 | 7.52 | 7.36 | 7.51 | +1.90% | 0.48 | 1.60% |
| 2026-01-16 | 7.47 | 7.49 | 7.35 | 7.37 | -1.07% | 0.34 | 1.15% |
| 2026-01-15 | 7.40 | 7.47 | 7.39 | 7.45 | 0.00% | 0.35 | 1.17% |
| 2026-01-14 | 7.46 | 7.52 | 7.38 | 7.45 | -0.53% | 0.63 | 2.10% |
| 2026-01-13 | 7.52 | 7.58 | 7.47 | 7.49 | -0.27% | 0.66 | 2.17% |
| 2026-01-12 | 7.53 | 7.56 | 7.45 | 7.51 | 0.00% | 0.65 | 2.16% |
| 2026-01-09 | 7.45 | 7.53 | 7.42 | 7.51 | +0.81% | 0.56 | 1.86% |
| 2026-01-08 | 7.36 | 7.47 | 7.33 | 7.45 | +0.81% | 0.39 | 1.33% |
| 2026-01-07 | 7.45 | 7.45 | 7.34 | 7.39 | -0.94% | 0.45 | 1.53% |
| 2026-01-06 | 7.37 | 7.47 | 7.35 | 7.46 | +1.08% | 0.42 | 1.41% |
| 2026-01-05 | 7.36 | 7.43 | 7.34 | 7.38 | +0.96% | 0.40 | 1.36% |
| 2025-12-31 | 7.35 | 7.40 | 7.23 | 7.31 | -0.68% | 0.44 | 1.51% |
| 2025-12-30 | 7.46 | 7.49 | 7.33 | 7.36 | -1.08% | 0.37 | 1.26% |
| 2025-12-29 | 7.55 | 7.56 | 7.38 | 7.44 | -1.72% | 0.36 | 1.22% |
| 2025-12-26 | 7.58 | 7.68 | 7.54 | 7.57 | -0.13% | 0.37 | 1.23% |
| 2025-12-25 | 7.53 | 7.63 | 7.48 | 7.58 | +1.07% | 0.38 | 1.26% |
| 2025-12-24 | 7.53 | 7.55 | 7.46 | 7.50 | -0.40% | 0.32 | 1.05% |
| 2025-12-23 | 7.64 | 7.73 | 7.50 | 7.53 | -1.44% | 0.35 | 1.16% |
| 2025-12-22 | 7.62 | 7.69 | 7.56 | 7.64 | 0.00% | 0.39 | 1.26% |
| 2025-12-19 | 7.49 | 7.66 | 7.42 | 7.64 | +2.00% | 0.43 | 1.43% |