*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.36 | 7.53 | 7.30 | 7.49 | +1.63% | 0.41 | 1.38% |
| 2025-12-17 | 7.43 | 7.50 | 7.27 | 7.37 | -0.81% | 0.45 | 1.52% |
| 2025-12-16 | 7.48 | 7.65 | 7.40 | 7.43 | -0.80% | 0.46 | 1.53% |
| 2025-12-15 | 7.36 | 7.57 | 7.29 | 7.49 | +2.18% | 0.63 | 2.10% |
| 2025-12-12 | 7.56 | 7.57 | 7.31 | 7.33 | -2.91% | 0.57 | 1.90% |
| 2025-12-11 | 7.77 | 7.77 | 7.52 | 7.55 | -2.33% | 0.40 | 1.31% |
| 2025-12-10 | 7.78 | 7.81 | 7.66 | 7.73 | -0.77% | 0.35 | 1.14% |
| 2025-12-09 | 7.90 | 7.95 | 7.72 | 7.79 | -1.39% | 0.43 | 1.38% |
| 2025-12-08 | 7.96 | 8.01 | 7.87 | 7.90 | -0.75% | 0.42 | 1.33% |
| 2025-12-05 | 7.97 | 7.98 | 7.87 | 7.96 | +0.25% | 0.37 | 1.17% |
| 2025-12-04 | 8.11 | 8.13 | 7.89 | 7.94 | -1.85% | 0.49 | 1.52% |
| 2025-12-03 | 8.21 | 8.22 | 8.06 | 8.09 | -1.10% | 0.44 | 1.36% |
| 2025-12-02 | 8.29 | 8.34 | 8.11 | 8.18 | -0.61% | 0.50 | 1.54% |
| 2025-12-01 | 8.07 | 8.32 | 8.04 | 8.23 | +1.86% | 0.62 | 1.90% |
| 2025-11-28 | 8.15 | 8.15 | 7.96 | 8.08 | +0.37% | 0.36 | 1.13% |
| 2025-11-27 | 7.96 | 8.10 | 7.87 | 8.05 | +1.13% | 0.52 | 1.61% |
| 2025-11-26 | 8.05 | 8.15 | 7.91 | 7.96 | -0.87% | 0.71 | 2.21% |
| 2025-11-25 | 7.90 | 8.18 | 7.80 | 8.03 | +2.69% | 0.97 | 3.02% |
| 2025-11-24 | 7.81 | 7.92 | 7.73 | 7.82 | +1.03% | 0.54 | 1.72% |
| 2025-11-21 | 7.94 | 8.11 | 7.73 | 7.74 | -3.61% | 0.64 | 2.04% |