*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.55 | 7.55 | 7.47 | 7.49 | -0.79% | 0.44 | 1.47% |
| 2025-09-16 | 7.57 | 7.60 | 7.48 | 7.55 | +0.13% | 0.45 | 1.50% |
| 2025-09-15 | 7.52 | 7.54 | 7.46 | 7.54 | +0.27% | 0.40 | 1.32% |
| 2025-09-12 | 7.52 | 7.56 | 7.47 | 7.52 | -0.13% | 0.47 | 1.55% |
| 2025-09-11 | 7.51 | 7.54 | 7.41 | 7.53 | +0.13% | 0.51 | 1.72% |
| 2025-09-10 | 7.50 | 7.55 | 7.44 | 7.52 | +0.27% | 0.36 | 1.22% |
| 2025-09-09 | 7.54 | 7.57 | 7.45 | 7.50 | -0.40% | 0.44 | 1.47% |
| 2025-09-08 | 7.46 | 7.57 | 7.42 | 7.53 | +0.40% | 0.58 | 1.94% |
| 2025-09-05 | 7.54 | 7.54 | 7.35 | 7.50 | 0.00% | 0.61 | 2.06% |
| 2025-09-04 | 7.41 | 7.64 | 7.33 | 7.50 | +1.63% | 0.92 | 3.05% |
| 2025-09-03 | 7.70 | 7.75 | 7.35 | 7.38 | -4.28% | 0.87 | 2.89% |
| 2025-09-02 | 7.80 | 7.82 | 7.61 | 7.71 | -1.28% | 0.66 | 2.15% |
| 2025-09-01 | 7.62 | 7.83 | 7.54 | 7.81 | +2.36% | 0.68 | 2.21% |
| 2025-08-29 | 7.65 | 7.74 | 7.61 | 7.63 | -0.78% | 0.57 | 1.87% |
| 2025-08-28 | 7.77 | 7.85 | 7.48 | 7.69 | -1.16% | 0.85 | 2.78% |
| 2025-08-27 | 7.95 | 8.00 | 7.78 | 7.78 | -2.75% | 0.79 | 2.51% |
| 2025-08-26 | 7.97 | 8.07 | 7.93 | 8.00 | +1.27% | 1.02 | 3.19% |
| 2025-08-25 | 7.81 | 7.90 | 7.76 | 7.90 | +1.15% | 0.74 | 2.36% |
| 2025-08-22 | 7.87 | 7.91 | 7.74 | 7.81 | -1.14% | 0.90 | 2.90% |
| 2025-08-21 | 7.94 | 7.99 | 7.86 | 7.90 | -0.50% | 0.68 | 2.13% |