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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.82 | 9.85 | 9.56 | 9.62 | -1.84% | 0.82 | 2.22% |
| 2025-11-19 | 9.85 | 9.91 | 9.74 | 9.80 | -0.41% | 0.96 | 2.56% |
| 2025-11-18 | 9.65 | 9.88 | 9.63 | 9.84 | +1.44% | 1.38 | 3.68% |
| 2025-11-17 | 9.63 | 9.72 | 9.56 | 9.70 | +0.94% | 0.64 | 1.73% |
| 2025-11-14 | 9.63 | 9.77 | 9.61 | 9.61 | -0.72% | 0.52 | 1.40% |
| 2025-11-13 | 9.70 | 9.73 | 9.62 | 9.68 | 0.00% | 0.69 | 1.89% |
| 2025-11-12 | 9.74 | 9.84 | 9.65 | 9.68 | -0.72% | 0.69 | 1.88% |
| 2025-11-11 | 9.90 | 9.91 | 9.71 | 9.75 | -1.52% | 0.80 | 2.16% |
| 2025-11-10 | 9.71 | 9.96 | 9.64 | 9.90 | +2.06% | 1.14 | 3.05% |
| 2025-11-07 | 9.69 | 9.76 | 9.63 | 9.70 | +0.10% | 0.51 | 1.38% |
| 2025-11-06 | 9.82 | 9.82 | 9.68 | 9.69 | -1.32% | 0.70 | 1.89% |
| 2025-11-05 | 9.73 | 9.89 | 9.69 | 9.82 | +0.61% | 0.81 | 2.17% |
| 2025-11-04 | 9.80 | 9.81 | 9.69 | 9.76 | -1.01% | 0.97 | 2.62% |
| 2025-11-03 | 9.59 | 9.86 | 9.52 | 9.86 | +2.71% | 1.58 | 4.27% |
| 2025-10-31 | 9.30 | 9.68 | 9.29 | 9.60 | +3.34% | 1.67 | 4.63% |
| 2025-10-30 | 9.50 | 9.61 | 9.29 | 9.29 | +0.22% | 1.07 | 2.98% |
| 2025-10-29 | 9.27 | 9.32 | 9.21 | 9.27 | -0.22% | 0.51 | 1.46% |
| 2025-10-28 | 9.32 | 9.39 | 9.28 | 9.29 | -0.64% | 0.59 | 1.67% |
| 2025-10-27 | 9.41 | 9.44 | 9.31 | 9.35 | -0.43% | 0.60 | 1.70% |
| 2025-10-24 | 9.42 | 9.47 | 9.35 | 9.39 | -0.84% | 0.71 | 1.98% |