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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.26 | 9.59 | 9.23 | 9.47 | +1.94% | 1.43 | 3.97% |
| 2025-10-22 | 9.23 | 9.38 | 9.20 | 9.29 | +0.43% | 0.60 | 1.69% |
| 2025-10-21 | 9.12 | 9.25 | 9.06 | 9.25 | +1.43% | 0.56 | 1.60% |
| 2025-10-20 | 9.10 | 9.15 | 9.06 | 9.12 | +1.11% | 0.44 | 1.28% |
| 2025-10-17 | 9.24 | 9.25 | 9.02 | 9.02 | -2.17% | 0.72 | 2.07% |
| 2025-10-16 | 9.33 | 9.36 | 9.21 | 9.22 | -1.39% | 0.54 | 1.52% |
| 2025-10-15 | 9.24 | 9.35 | 9.18 | 9.35 | +1.19% | 0.63 | 1.77% |
| 2025-10-14 | 9.43 | 9.47 | 9.21 | 9.24 | -1.39% | 0.73 | 2.05% |
| 2025-10-13 | 9.26 | 9.38 | 9.01 | 9.37 | -1.99% | 0.78 | 2.22% |
| 2025-10-10 | 9.48 | 9.60 | 9.46 | 9.56 | +0.42% | 0.58 | 1.60% |
| 2025-10-09 | 9.58 | 9.59 | 9.45 | 9.52 | -0.63% | 0.85 | 2.37% |
| 2025-09-30 | 9.64 | 9.66 | 9.57 | 9.58 | -0.31% | 0.51 | 1.39% |
| 2025-09-29 | 9.62 | 9.68 | 9.52 | 9.61 | 0.00% | 0.50 | 1.37% |
| 2025-09-26 | 9.66 | 9.74 | 9.53 | 9.61 | -0.83% | 0.56 | 1.53% |
| 2025-09-25 | 9.70 | 9.80 | 9.65 | 9.69 | -0.10% | 0.63 | 1.71% |
| 2025-09-24 | 9.54 | 9.70 | 9.51 | 9.70 | +0.94% | 0.65 | 1.78% |
| 2025-09-23 | 9.91 | 9.92 | 9.51 | 9.61 | -2.93% | 1.04 | 2.83% |
| 2025-09-22 | 9.91 | 9.94 | 9.82 | 9.90 | -0.20% | 0.56 | 1.50% |
| 2025-09-19 | 9.99 | 9.99 | 9.87 | 9.92 | -0.30% | 0.77 | 2.05% |
| 2025-09-18 | 10.29 | 10.34 | 9.94 | 9.95 | -3.96% | 2.44 | 6.35% |