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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.21 | 10.39 | 10.13 | 10.27 | +0.49% | 2.59 | 6.71% |
| 2025-06-24 | 10.09 | 10.25 | 10.06 | 10.22 | +1.29% | 2.90 | 7.56% |
| 2025-06-23 | 9.92 | 10.12 | 9.92 | 10.09 | 0.00% | 2.45 | 6.46% |
| 2025-06-20 | 10.21 | 10.31 | 10.03 | 10.09 | -2.32% | 2.59 | 6.78% |
| 2025-06-19 | 10.80 | 10.80 | 10.30 | 10.33 | -4.70% | 3.89 | 9.85% |
| 2025-06-18 | 11.40 | 11.41 | 10.77 | 10.84 | -6.47% | 5.19 | 12.56% |
| 2025-06-17 | 12.04 | 12.10 | 11.50 | 11.59 | -3.66% | 6.19 | 14.06% |
| 2025-06-16 | 11.36 | 12.09 | 11.20 | 12.03 | +3.35% | 8.91 | 19.94% |
| 2025-06-13 | 11.63 | 11.99 | 11.01 | 11.64 | -0.85% | 8.11 | 18.89% |
| 2025-06-12 | 11.15 | 11.86 | 11.10 | 11.74 | +3.53% | 9.59 | 21.96% |
| 2025-06-11 | 11.03 | 11.50 | 10.97 | 11.34 | +3.47% | 7.82 | 18.37% |
| 2025-06-10 | 10.94 | 11.16 | 10.70 | 10.96 | +0.18% | 5.62 | 13.64% |
| 2025-06-09 | 10.52 | 11.10 | 10.41 | 10.94 | +3.50% | 6.01 | 14.72% |
| 2025-06-06 | 11.15 | 11.15 | 10.37 | 10.57 | -8.25% | 7.97 | 19.89% |
| 2025-06-05 | 11.60 | 12.20 | 11.46 | 11.52 | -1.54% | 7.90 | 17.71% |
| 2025-06-04 | 11.78 | 12.00 | 11.51 | 11.70 | -1.85% | 7.10 | 16.11% |
| 2025-06-03 | 11.25 | 12.16 | 11.15 | 11.92 | +4.56% | 8.64 | 19.46% |
| 2025-05-30 | 11.36 | 12.33 | 11.36 | 11.40 | -1.47% | 9.27 | 20.87% |
| 2025-05-29 | 11.82 | 11.95 | 11.34 | 11.57 | -6.54% | 10.15 | 23.15% |
| 2025-05-28 | 11.76 | 12.66 | 11.20 | 12.38 | +7.56% | 16.64 | 37.11% |