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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.65 | 6.75 | 6.59 | 6.73 | +1.05% | 1.68 | 4.86% |
| 2025-08-19 | 6.44 | 6.73 | 6.43 | 6.66 | +3.42% | 2.02 | 5.93% |
| 2025-08-18 | 6.41 | 6.46 | 6.40 | 6.44 | +0.16% | 0.68 | 2.05% |
| 2025-08-15 | 6.41 | 6.45 | 6.38 | 6.43 | 0.00% | 0.60 | 1.81% |
| 2025-08-14 | 6.58 | 6.63 | 6.43 | 6.43 | -2.28% | 0.98 | 2.92% |
| 2025-08-13 | 6.69 | 6.76 | 6.54 | 6.58 | +1.39% | 1.66 | 4.85% |
| 2025-08-12 | 6.43 | 6.53 | 6.43 | 6.49 | +0.93% | 0.72 | 2.13% |
| 2025-08-11 | 6.38 | 6.45 | 6.37 | 6.43 | +0.47% | 0.55 | 1.65% |
| 2025-08-08 | 6.40 | 6.43 | 6.38 | 6.40 | -0.16% | 0.38 | 1.14% |
| 2025-08-07 | 6.42 | 6.45 | 6.39 | 6.41 | 0.00% | 0.44 | 1.33% |
| 2025-08-06 | 6.42 | 6.45 | 6.38 | 6.41 | -0.62% | 0.42 | 1.28% |
| 2025-08-05 | 6.41 | 6.47 | 6.39 | 6.45 | +0.78% | 0.40 | 1.20% |
| 2025-08-04 | 6.38 | 6.42 | 6.35 | 6.40 | -0.62% | 0.37 | 1.13% |
| 2025-08-01 | 6.43 | 6.50 | 6.39 | 6.44 | -0.15% | 0.47 | 1.43% |
| 2025-07-31 | 6.60 | 6.60 | 6.44 | 6.45 | -2.71% | 1.18 | 3.50% |
| 2025-07-30 | 6.46 | 6.68 | 6.44 | 6.63 | +2.16% | 1.54 | 4.52% |
| 2025-07-29 | 6.54 | 6.56 | 6.43 | 6.49 | -0.76% | 0.70 | 2.11% |
| 2025-07-28 | 6.53 | 6.61 | 6.52 | 6.54 | -0.15% | 0.44 | 1.31% |
| 2025-07-25 | 6.63 | 6.65 | 6.55 | 6.55 | -1.36% | 0.72 | 2.12% |
| 2025-07-24 | 6.48 | 6.66 | 6.48 | 6.64 | +2.00% | 1.17 | 3.40% |