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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.10 | 8.20 | 8.01 | 8.20 | +3.14% | 0.62 | 2.02% |
| 2026-03-23 | 8.28 | 8.30 | 7.89 | 7.95 | -5.69% | 0.77 | 2.52% |
| 2026-03-20 | 8.75 | 8.79 | 8.42 | 8.43 | -3.77% | 0.74 | 2.29% |
| 2026-03-19 | 8.81 | 8.90 | 8.71 | 8.76 | -2.01% | 0.59 | 1.78% |
| 2026-03-18 | 8.84 | 8.95 | 8.79 | 8.94 | +1.13% | 0.44 | 1.33% |
| 2026-03-17 | 9.00 | 9.05 | 8.83 | 8.84 | -1.89% | 0.56 | 1.66% |
| 2026-03-16 | 8.86 | 9.01 | 8.85 | 9.01 | +1.81% | 0.53 | 1.57% |
| 2026-03-13 | 8.89 | 8.95 | 8.84 | 8.85 | -0.67% | 0.47 | 1.41% |
| 2026-03-12 | 9.01 | 9.01 | 8.88 | 8.91 | -1.00% | 0.51 | 1.51% |
| 2026-03-11 | 9.12 | 9.13 | 8.94 | 9.00 | -0.88% | 0.65 | 1.91% |
| 2026-03-10 | 8.99 | 9.10 | 8.99 | 9.08 | +1.34% | 0.66 | 1.94% |
| 2026-03-09 | 8.90 | 8.98 | 8.73 | 8.96 | -0.78% | 0.98 | 2.93% |
| 2026-03-06 | 8.99 | 9.04 | 8.88 | 9.03 | +0.33% | 1.03 | 3.03% |
| 2026-03-05 | 8.96 | 9.15 | 8.91 | 9.00 | +1.81% | 0.81 | 2.40% |
| 2026-03-04 | 8.86 | 8.95 | 8.76 | 8.84 | -0.56% | 0.78 | 2.33% |
| 2026-03-03 | 9.25 | 9.28 | 8.89 | 8.89 | -3.58% | 1.13 | 3.30% |
| 2026-03-02 | 9.55 | 9.55 | 9.20 | 9.22 | -4.26% | 1.42 | 4.06% |
| 2026-02-27 | 9.60 | 9.64 | 9.54 | 9.63 | +0.52% | 0.66 | 1.83% |
| 2026-02-26 | 9.78 | 9.79 | 9.57 | 9.58 | -2.15% | 1.24 | 3.40% |
| 2026-02-25 | 9.75 | 9.85 | 9.69 | 9.79 | +0.41% | 0.87 | 2.36% |