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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.75 | 9.86 | 9.75 | 9.86 | +10.04% | 2.15 | 5.75% |
| 2025-12-17 | 8.91 | 8.97 | 8.78 | 8.96 | +0.56% | 0.55 | 1.64% |
| 2025-12-16 | 9.07 | 9.11 | 8.88 | 8.91 | -1.76% | 0.74 | 2.16% |
| 2025-12-15 | 9.16 | 9.20 | 9.03 | 9.07 | -1.09% | 0.68 | 1.95% |
| 2025-12-12 | 9.16 | 9.25 | 9.07 | 9.17 | +0.11% | 0.54 | 1.55% |
| 2025-12-11 | 9.42 | 9.44 | 9.16 | 9.16 | -3.07% | 0.97 | 2.76% |
| 2025-12-10 | 9.51 | 9.56 | 9.37 | 9.45 | -0.94% | 0.66 | 1.85% |
| 2025-12-09 | 9.48 | 9.73 | 9.45 | 9.54 | +0.21% | 0.88 | 2.42% |
| 2025-12-08 | 9.65 | 9.65 | 9.47 | 9.52 | 0.00% | 0.82 | 2.26% |
| 2025-12-05 | 9.45 | 9.63 | 9.32 | 9.52 | +1.38% | 0.94 | 2.60% |
| 2025-12-04 | 9.64 | 9.67 | 9.33 | 9.39 | -2.90% | 1.18 | 3.29% |
| 2025-12-03 | 9.96 | 9.99 | 9.63 | 9.67 | -3.49% | 1.67 | 4.50% |
| 2025-12-02 | 9.95 | 10.35 | 9.91 | 10.02 | -0.10% | 2.28 | 5.94% |
| 2025-12-01 | 9.96 | 10.15 | 9.95 | 10.03 | +0.70% | 1.39 | 3.63% |
| 2025-11-28 | 9.99 | 10.10 | 9.86 | 9.96 | -0.80% | 1.41 | 3.74% |
| 2025-11-27 | 10.05 | 10.25 | 9.99 | 10.04 | +0.80% | 1.97 | 5.12% |
| 2025-11-26 | 10.11 | 10.29 | 9.91 | 9.96 | -1.39% | 1.88 | 4.92% |
| 2025-11-25 | 10.04 | 10.30 | 9.97 | 10.10 | +0.20% | 2.82 | 7.28% |
| 2025-11-24 | 9.70 | 10.14 | 9.60 | 10.08 | +4.56% | 3.06 | 8.10% |
| 2025-11-21 | 9.51 | 9.85 | 9.43 | 9.64 | +0.21% | 1.42 | 3.86% |