广百股份 sz.002187
5.62
-0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.64 | 5.68 | 5.58 | 5.62 | -0.35% | 0.46 | 1.16% |
| 2026-05-22 | 5.59 | 5.68 | 5.54 | 5.64 | +1.81% | 0.47 | 1.20% |
| 2026-05-21 | 5.74 | 5.78 | 5.54 | 5.54 | -3.65% | 0.52 | 1.31% |
| 2026-05-20 | 5.87 | 5.87 | 5.70 | 5.75 | -1.88% | 0.46 | 1.14% |
| 2026-05-19 | 5.83 | 5.90 | 5.76 | 5.86 | +0.51% | 0.48 | 1.16% |
| 2026-05-18 | 5.78 | 5.84 | 5.73 | 5.83 | +1.04% | 0.41 | 1.02% |
| 2026-05-15 | 5.95 | 5.95 | 5.75 | 5.77 | -2.86% | 0.82 | 2.01% |
| 2026-05-14 | 6.09 | 6.10 | 5.91 | 5.94 | -1.98% | 0.71 | 1.69% |
| 2026-05-13 | 6.04 | 6.09 | 5.98 | 6.06 | +0.50% | 0.50 | 1.19% |
| 2026-05-12 | 6.13 | 6.16 | 6.02 | 6.03 | -1.79% | 0.53 | 1.25% |
| 2026-05-11 | 6.24 | 6.24 | 6.09 | 6.14 | -1.60% | 0.59 | 1.38% |
| 2026-05-08 | 6.10 | 6.24 | 6.10 | 6.24 | +1.96% | 0.71 | 1.63% |
| 2026-05-07 | 6.19 | 6.21 | 6.09 | 6.12 | -0.81% | 0.55 | 1.27% |
| 2026-05-06 | 6.21 | 6.22 | 6.15 | 6.17 | -0.32% | 0.57 | 1.31% |
| 2026-04-30 | 6.17 | 6.23 | 6.13 | 6.19 | +0.32% | 0.49 | 1.14% |
| 2026-04-29 | 6.06 | 6.19 | 6.04 | 6.17 | +1.15% | 0.61 | 1.42% |
| 2026-04-28 | 6.10 | 6.16 | 6.03 | 6.10 | +0.16% | 0.73 | 1.70% |
| 2026-04-27 | 5.96 | 6.12 | 5.85 | 6.09 | +2.18% | 0.87 | 2.07% |
| 2026-04-24 | 6.00 | 6.02 | 5.89 | 5.96 | -1.16% | 0.46 | 1.10% |
| 2026-04-23 | 6.05 | 6.14 | 6.00 | 6.03 | -1.15% | 0.59 | 1.40% |