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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.27 | 10.52 | 10.16 | 10.36 | +1.77% | 2.82 | 7.16% |
| 2025-09-16 | 10.09 | 10.23 | 10.05 | 10.18 | +1.90% | 1.55 | 4.01% |
| 2025-09-15 | 9.93 | 10.05 | 9.88 | 9.99 | +0.20% | 0.95 | 2.51% |
| 2025-09-12 | 10.08 | 10.11 | 9.96 | 9.97 | -0.70% | 1.26 | 3.31% |
| 2025-09-11 | 10.06 | 10.10 | 9.91 | 10.04 | -0.59% | 1.25 | 3.30% |
| 2025-09-10 | 10.05 | 10.11 | 10.03 | 10.10 | +0.40% | 0.76 | 1.98% |
| 2025-09-09 | 10.20 | 10.20 | 10.03 | 10.06 | -0.98% | 0.87 | 2.28% |
| 2025-09-08 | 10.18 | 10.23 | 10.08 | 10.16 | -0.49% | 1.15 | 2.99% |
| 2025-09-05 | 9.92 | 10.23 | 9.74 | 10.21 | +2.92% | 1.84 | 4.83% |
| 2025-09-04 | 9.86 | 10.02 | 9.73 | 9.92 | +0.71% | 1.24 | 3.31% |
| 2025-09-03 | 10.07 | 10.11 | 9.82 | 9.85 | -2.18% | 1.18 | 3.11% |
| 2025-09-02 | 10.21 | 10.23 | 9.98 | 10.07 | -1.66% | 1.48 | 3.87% |
| 2025-09-01 | 10.13 | 10.29 | 10.13 | 10.24 | +0.89% | 1.34 | 3.46% |
| 2025-08-29 | 10.26 | 10.33 | 10.12 | 10.15 | -1.36% | 1.67 | 4.30% |
| 2025-08-28 | 10.26 | 10.42 | 9.98 | 10.29 | -0.19% | 2.47 | 6.36% |
| 2025-08-27 | 10.72 | 10.73 | 10.31 | 10.31 | -3.91% | 2.97 | 7.41% |
| 2025-08-26 | 10.83 | 10.87 | 10.70 | 10.73 | -0.92% | 2.41 | 5.89% |
| 2025-08-25 | 10.81 | 10.89 | 10.71 | 10.83 | +0.37% | 2.77 | 6.76% |
| 2025-08-22 | 10.87 | 10.90 | 10.66 | 10.79 | -0.83% | 2.84 | 6.95% |
| 2025-08-21 | 11.12 | 11.12 | 10.81 | 10.88 | -2.42% | 3.72 | 9.03% |