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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.17 | 8.17 | 8.09 | 8.14 | -0.61% | 0.36 | 1.15% |
| 2026-04-21 | 8.26 | 8.28 | 8.12 | 8.19 | -0.73% | 0.44 | 1.37% |
| 2026-04-20 | 8.16 | 8.28 | 8.13 | 8.25 | +1.10% | 0.50 | 1.58% |
| 2026-04-17 | 8.21 | 8.27 | 8.11 | 8.16 | -1.21% | 0.46 | 1.47% |
| 2026-04-16 | 8.14 | 8.27 | 8.06 | 8.26 | +2.10% | 0.64 | 2.02% |
| 2026-04-15 | 8.20 | 8.21 | 8.08 | 8.09 | -1.34% | 0.53 | 1.74% |
| 2026-04-14 | 8.32 | 8.34 | 8.12 | 8.20 | -0.24% | 0.60 | 1.94% |
| 2026-04-13 | 8.45 | 8.47 | 8.16 | 8.22 | -3.41% | 0.98 | 3.17% |
| 2026-04-10 | 8.51 | 8.60 | 8.48 | 8.51 | +0.59% | 0.38 | 1.19% |
| 2026-04-09 | 8.55 | 8.65 | 8.44 | 8.46 | -1.74% | 0.46 | 1.44% |
| 2026-04-08 | 8.48 | 8.63 | 8.45 | 8.61 | +2.99% | 0.61 | 1.89% |
| 2026-04-07 | 8.18 | 8.37 | 8.17 | 8.36 | +2.08% | 0.38 | 1.21% |
| 2026-04-03 | 8.33 | 8.39 | 8.19 | 8.19 | -1.68% | 0.38 | 1.21% |
| 2026-04-02 | 8.49 | 8.50 | 8.29 | 8.33 | -1.88% | 0.34 | 1.06% |
| 2026-04-01 | 8.46 | 8.50 | 8.36 | 8.49 | +1.55% | 0.44 | 1.37% |
| 2026-03-31 | 8.40 | 8.50 | 8.33 | 8.36 | -0.12% | 0.47 | 1.49% |
| 2026-03-30 | 8.26 | 8.39 | 8.24 | 8.37 | +0.12% | 0.37 | 1.19% |
| 2026-03-27 | 8.16 | 8.37 | 8.16 | 8.36 | +1.33% | 0.43 | 1.36% |
| 2026-03-26 | 8.39 | 8.45 | 8.20 | 8.25 | -1.20% | 0.52 | 1.65% |
| 2026-03-25 | 8.20 | 8.39 | 8.20 | 8.35 | +1.83% | 0.44 | 1.40% |