*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.84 | 7.88 | 7.65 | 7.76 | -0.64% | 1.29 | 4.13% |
| 2025-10-22 | 7.50 | 8.05 | 7.48 | 7.81 | +3.86% | 2.35 | 7.45% |
| 2025-10-21 | 7.45 | 7.53 | 7.43 | 7.52 | +0.80% | 0.46 | 1.54% |
| 2025-10-20 | 7.49 | 7.50 | 7.40 | 7.46 | +0.40% | 0.43 | 1.45% |
| 2025-10-17 | 7.50 | 7.55 | 7.43 | 7.43 | -1.85% | 0.70 | 2.34% |
| 2025-10-16 | 7.63 | 7.73 | 7.47 | 7.57 | -1.43% | 1.27 | 4.19% |
| 2025-10-15 | 7.35 | 8.06 | 7.27 | 7.68 | +4.77% | 1.83 | 5.90% |
| 2025-10-14 | 7.27 | 7.36 | 7.27 | 7.33 | +0.69% | 0.39 | 1.32% |
| 2025-10-13 | 7.20 | 7.28 | 7.08 | 7.28 | -0.68% | 0.39 | 1.34% |
| 2025-10-10 | 7.21 | 7.35 | 7.19 | 7.33 | +1.38% | 0.38 | 1.29% |
| 2025-10-09 | 7.23 | 7.24 | 7.16 | 7.23 | 0.00% | 0.28 | 0.96% |
| 2025-09-30 | 7.27 | 7.27 | 7.21 | 7.23 | -0.14% | 0.25 | 0.85% |
| 2025-09-29 | 7.27 | 7.29 | 7.14 | 7.24 | -0.41% | 0.26 | 0.90% |
| 2025-09-26 | 7.20 | 7.31 | 7.17 | 7.27 | +0.41% | 0.33 | 1.12% |
| 2025-09-25 | 7.36 | 7.37 | 7.22 | 7.24 | -1.63% | 0.38 | 1.29% |
| 2025-09-24 | 7.25 | 7.44 | 7.19 | 7.36 | +1.10% | 0.40 | 1.37% |
| 2025-09-23 | 7.40 | 7.47 | 7.19 | 7.28 | -1.35% | 0.50 | 1.72% |
| 2025-09-22 | 7.33 | 7.43 | 7.31 | 7.38 | +0.41% | 0.34 | 1.14% |
| 2025-09-19 | 7.35 | 7.38 | 7.31 | 7.35 | -0.14% | 0.29 | 0.98% |
| 2025-09-18 | 7.49 | 7.49 | 7.31 | 7.36 | -1.74% | 0.62 | 2.09% |