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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.33 | 11.51 | 10.33 | 11.51 | +10.04% | 8.10 | 19.35% |
| 2025-05-26 | 10.25 | 10.47 | 9.85 | 10.46 | +4.08% | 6.09 | 15.76% |
| 2025-05-23 | 10.61 | 10.65 | 10.02 | 10.05 | -8.64% | 7.75 | 19.99% |
| 2025-05-22 | 10.17 | 11.58 | 10.00 | 11.00 | +4.27% | 12.22 | 30.06% |
| 2025-05-21 | 10.80 | 11.34 | 10.55 | 10.55 | +2.33% | 15.30 | 37.11% |
| 2025-05-20 | 9.34 | 10.31 | 9.34 | 10.31 | +10.03% | 4.56 | 12.03% |
| 2025-05-19 | 9.03 | 9.42 | 8.92 | 9.37 | +2.97% | 2.15 | 6.19% |
| 2025-05-16 | 9.15 | 9.25 | 8.94 | 9.10 | -3.09% | 2.53 | 7.40% |
| 2025-05-15 | 9.88 | 10.20 | 9.38 | 9.39 | -1.16% | 4.84 | 13.21% |
| 2025-05-14 | 9.39 | 9.50 | 9.27 | 9.50 | +1.06% | 1.35 | 3.82% |
| 2025-05-13 | 9.50 | 9.68 | 9.34 | 9.40 | +0.43% | 1.61 | 4.52% |
| 2025-05-12 | 9.46 | 9.55 | 9.27 | 9.36 | 0.00% | 1.47 | 4.14% |
| 2025-05-09 | 9.62 | 9.62 | 9.30 | 9.36 | -2.50% | 1.35 | 3.81% |
| 2025-05-08 | 9.31 | 9.65 | 9.28 | 9.60 | +2.13% | 2.29 | 6.36% |
| 2025-05-07 | 9.77 | 9.89 | 9.32 | 9.40 | -4.37% | 3.62 | 10.05% |
| 2025-05-06 | 9.34 | 9.97 | 9.34 | 9.83 | +6.27% | 3.65 | 9.98% |