*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.12 | 8.15 | 7.96 | 8.03 | -1.47% | 0.49 | 1.51% |
| 2025-11-19 | 8.12 | 8.20 | 8.02 | 8.15 | +0.25% | 0.61 | 1.89% |
| 2025-11-18 | 8.22 | 8.26 | 8.08 | 8.13 | -1.45% | 0.51 | 1.56% |
| 2025-11-17 | 8.30 | 8.34 | 8.20 | 8.25 | -0.60% | 0.54 | 1.65% |
| 2025-11-14 | 8.27 | 8.38 | 8.22 | 8.30 | 0.00% | 0.66 | 1.97% |
| 2025-11-13 | 8.36 | 8.39 | 8.19 | 8.30 | -0.72% | 0.96 | 2.90% |
| 2025-11-12 | 8.24 | 8.43 | 8.15 | 8.36 | +2.20% | 1.26 | 3.79% |
| 2025-11-11 | 8.09 | 8.23 | 8.04 | 8.18 | +1.11% | 0.72 | 2.19% |
| 2025-11-10 | 8.05 | 8.15 | 7.98 | 8.09 | +1.00% | 0.60 | 1.86% |
| 2025-11-07 | 7.97 | 8.07 | 7.93 | 8.01 | +0.25% | 0.44 | 1.38% |
| 2025-11-06 | 8.01 | 8.07 | 7.96 | 7.99 | -0.25% | 0.52 | 1.62% |
| 2025-11-05 | 7.96 | 8.08 | 7.94 | 8.01 | +0.12% | 0.76 | 2.36% |
| 2025-11-04 | 7.84 | 8.10 | 7.83 | 8.00 | +1.39% | 1.05 | 3.27% |
| 2025-11-03 | 7.71 | 7.95 | 7.70 | 7.89 | +2.33% | 0.89 | 2.83% |
| 2025-10-31 | 7.67 | 7.72 | 7.61 | 7.71 | +0.65% | 0.44 | 1.44% |
| 2025-10-30 | 7.70 | 7.78 | 7.65 | 7.66 | -1.16% | 0.58 | 1.87% |
| 2025-10-29 | 7.82 | 7.91 | 7.64 | 7.75 | -1.90% | 0.69 | 2.24% |
| 2025-10-28 | 7.70 | 7.95 | 7.65 | 7.90 | +2.46% | 0.95 | 3.05% |
| 2025-10-27 | 7.72 | 7.86 | 7.64 | 7.71 | +0.13% | 0.70 | 2.26% |
| 2025-10-24 | 7.76 | 7.80 | 7.68 | 7.70 | -0.77% | 0.72 | 2.34% |