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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.91 | 9.91 | 9.72 | 9.75 | -0.20% | 0.91 | 2.47% |
| 2026-02-13 | 9.86 | 10.02 | 9.75 | 9.77 | -1.41% | 1.33 | 3.56% |
| 2026-02-12 | 10.00 | 10.01 | 9.80 | 9.91 | -1.10% | 1.61 | 4.31% |
| 2026-02-11 | 10.09 | 10.16 | 9.98 | 10.02 | -0.89% | 1.61 | 4.25% |
| 2026-02-10 | 9.99 | 10.19 | 9.89 | 10.11 | +1.30% | 2.45 | 6.44% |
| 2026-02-09 | 9.93 | 9.99 | 9.81 | 9.98 | +1.22% | 2.20 | 5.89% |
| 2026-02-06 | 9.67 | 9.92 | 9.44 | 9.86 | +1.34% | 2.59 | 7.05% |
| 2026-02-05 | 9.58 | 9.79 | 9.53 | 9.73 | +1.35% | 1.43 | 3.91% |
| 2026-02-04 | 9.66 | 9.71 | 9.51 | 9.60 | -1.03% | 1.20 | 3.33% |
| 2026-02-03 | 9.73 | 9.85 | 9.60 | 9.70 | +0.94% | 1.05 | 2.88% |
| 2026-02-02 | 9.67 | 9.84 | 9.58 | 9.61 | -0.62% | 1.27 | 3.46% |
| 2026-01-30 | 9.68 | 9.78 | 9.55 | 9.67 | -0.82% | 1.25 | 3.42% |
| 2026-01-29 | 9.60 | 9.91 | 9.45 | 9.75 | +1.04% | 2.13 | 5.77% |
| 2026-01-28 | 9.70 | 9.85 | 9.65 | 9.65 | -0.92% | 1.23 | 3.37% |
| 2026-01-27 | 9.88 | 9.91 | 9.62 | 9.74 | -0.61% | 1.47 | 4.02% |
| 2026-01-26 | 9.91 | 9.94 | 9.66 | 9.80 | -1.61% | 1.88 | 5.11% |
| 2026-01-23 | 9.94 | 9.99 | 9.88 | 9.96 | 0.00% | 1.94 | 5.19% |
| 2026-01-22 | 9.84 | 9.97 | 9.77 | 9.96 | +1.22% | 1.99 | 5.33% |
| 2026-01-21 | 9.72 | 9.90 | 9.70 | 9.84 | +0.31% | 1.85 | 5.00% |
| 2026-01-20 | 9.74 | 9.91 | 9.66 | 9.81 | +0.20% | 2.14 | 5.80% |