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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.56 | 11.32 | 10.53 | 11.15 | +5.09% | 6.66 | 16.08% |
| 2025-08-19 | 10.58 | 10.69 | 10.49 | 10.61 | 0.00% | 2.28 | 5.72% |
| 2025-08-18 | 10.40 | 10.70 | 10.39 | 10.61 | +1.82% | 3.21 | 8.08% |
| 2025-08-15 | 10.28 | 10.48 | 10.26 | 10.42 | +0.68% | 1.64 | 4.19% |
| 2025-08-14 | 10.32 | 10.40 | 10.13 | 10.35 | 0.00% | 2.05 | 5.29% |
| 2025-08-13 | 10.36 | 10.39 | 10.31 | 10.35 | +0.19% | 1.23 | 3.15% |
| 2025-08-12 | 10.42 | 10.42 | 10.29 | 10.33 | -0.86% | 1.01 | 2.60% |
| 2025-08-11 | 10.31 | 10.43 | 10.27 | 10.42 | +1.17% | 1.31 | 3.35% |
| 2025-08-08 | 10.40 | 10.42 | 10.27 | 10.30 | -1.44% | 1.38 | 3.54% |
| 2025-08-07 | 10.30 | 10.51 | 10.27 | 10.45 | +1.16% | 2.32 | 5.90% |
| 2025-08-06 | 10.29 | 10.34 | 10.23 | 10.33 | +0.39% | 1.04 | 2.68% |
| 2025-08-05 | 10.21 | 10.36 | 10.20 | 10.29 | +0.88% | 1.21 | 3.12% |
| 2025-08-04 | 10.03 | 10.20 | 9.97 | 10.20 | +0.79% | 1.09 | 2.87% |
| 2025-08-01 | 10.15 | 10.18 | 10.01 | 10.12 | -0.39% | 1.38 | 3.62% |
| 2025-07-31 | 10.29 | 10.34 | 10.15 | 10.16 | -1.07% | 1.26 | 3.27% |
| 2025-07-30 | 10.26 | 10.38 | 10.23 | 10.27 | -0.39% | 1.07 | 2.75% |
| 2025-07-29 | 10.40 | 10.40 | 10.22 | 10.31 | -0.87% | 1.25 | 3.22% |
| 2025-07-28 | 10.40 | 10.46 | 10.33 | 10.40 | +0.19% | 1.05 | 2.68% |
| 2025-07-25 | 10.39 | 10.48 | 10.32 | 10.38 | +0.68% | 1.58 | 4.03% |
| 2025-07-24 | 10.26 | 10.32 | 10.20 | 10.31 | +0.49% | 1.14 | 2.93% |