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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.75 | 9.79 | 9.63 | 9.79 | +0.20% | 1.43 | 3.89% |
| 2026-01-16 | 10.00 | 10.14 | 9.65 | 9.77 | -2.59% | 2.30 | 6.22% |
| 2026-01-15 | 10.22 | 10.26 | 9.91 | 10.03 | -2.81% | 2.52 | 6.65% |
| 2026-01-14 | 10.01 | 10.43 | 10.01 | 10.32 | +2.18% | 5.24 | 13.50% |
| 2026-01-13 | 10.41 | 10.57 | 10.06 | 10.10 | -3.16% | 7.38 | 19.11% |
| 2026-01-12 | 9.50 | 10.43 | 9.49 | 10.43 | +10.02% | 6.88 | 17.98% |
| 2026-01-09 | 9.18 | 9.48 | 9.18 | 9.48 | +2.93% | 2.69 | 7.61% |
| 2026-01-08 | 9.14 | 9.24 | 9.10 | 9.21 | +0.77% | 1.16 | 3.36% |
| 2026-01-07 | 9.22 | 9.24 | 9.11 | 9.14 | -0.87% | 1.30 | 3.76% |
| 2026-01-06 | 9.23 | 9.25 | 9.17 | 9.22 | 0.00% | 1.45 | 4.19% |
| 2026-01-05 | 9.12 | 9.22 | 9.09 | 9.22 | +1.10% | 1.12 | 3.24% |
| 2025-12-31 | 9.13 | 9.18 | 9.10 | 9.12 | +0.11% | 0.94 | 2.72% |
| 2025-12-30 | 9.10 | 9.21 | 9.08 | 9.11 | 0.00% | 0.98 | 2.85% |
| 2025-12-29 | 9.21 | 9.27 | 9.08 | 9.11 | -1.30% | 1.28 | 3.69% |
| 2025-12-26 | 9.28 | 9.29 | 9.17 | 9.23 | -0.75% | 1.34 | 3.86% |
| 2025-12-25 | 9.29 | 9.35 | 9.19 | 9.30 | -0.43% | 1.55 | 4.42% |
| 2025-12-24 | 9.26 | 9.34 | 9.14 | 9.34 | +0.21% | 1.83 | 5.23% |
| 2025-12-23 | 9.74 | 9.81 | 9.30 | 9.32 | -5.95% | 3.75 | 10.46% |
| 2025-12-22 | 10.08 | 10.20 | 9.80 | 9.91 | -1.69% | 4.32 | 11.44% |
| 2025-12-19 | 10.35 | 10.65 | 10.01 | 10.08 | +2.23% | 8.40 | 21.52% |