广博股份 sz.002103
7.34
-0.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.37 | 7.43 | 7.26 | 7.34 | -0.54% | 0.33 | 1.16% |
| 2026-05-22 | 7.37 | 7.45 | 7.27 | 7.38 | +0.68% | 0.36 | 1.25% |
| 2026-05-21 | 7.55 | 7.65 | 7.32 | 7.33 | -2.91% | 0.47 | 1.62% |
| 2026-05-20 | 7.80 | 7.80 | 7.51 | 7.55 | -3.08% | 0.44 | 1.48% |
| 2026-05-19 | 7.68 | 7.84 | 7.65 | 7.79 | +0.91% | 0.35 | 1.17% |
| 2026-05-18 | 7.87 | 7.87 | 7.58 | 7.72 | -1.28% | 0.48 | 1.62% |
| 2026-05-15 | 7.85 | 7.94 | 7.77 | 7.82 | -0.38% | 0.44 | 1.44% |
| 2026-05-14 | 8.05 | 8.06 | 7.85 | 7.85 | -2.36% | 0.56 | 1.81% |
| 2026-05-13 | 8.03 | 8.04 | 7.95 | 8.04 | +0.37% | 0.45 | 1.46% |
| 2026-05-12 | 8.25 | 8.25 | 7.98 | 8.01 | -2.79% | 0.69 | 2.21% |
| 2026-05-11 | 8.28 | 8.34 | 8.18 | 8.24 | -0.60% | 0.50 | 1.56% |
| 2026-05-08 | 8.32 | 8.33 | 8.24 | 8.29 | -0.48% | 0.54 | 1.67% |
| 2026-05-07 | 8.05 | 8.39 | 8.04 | 8.33 | +3.61% | 1.12 | 3.51% |
| 2026-05-06 | 7.99 | 8.06 | 7.99 | 8.04 | +0.63% | 0.53 | 1.71% |
| 2026-04-30 | 8.03 | 8.07 | 7.95 | 7.99 | -1.24% | 0.50 | 1.62% |
| 2026-04-29 | 7.88 | 8.09 | 7.82 | 8.09 | +2.28% | 0.56 | 1.80% |
| 2026-04-28 | 8.03 | 8.09 | 7.90 | 7.91 | -2.59% | 0.61 | 1.99% |
| 2026-04-27 | 8.11 | 8.13 | 7.99 | 8.12 | 0.00% | 0.46 | 1.48% |
| 2026-04-24 | 8.04 | 8.15 | 7.95 | 8.12 | +0.25% | 0.49 | 1.57% |
| 2026-04-23 | 8.11 | 8.16 | 8.06 | 8.10 | -0.49% | 0.41 | 1.29% |