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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.51 | 6.59 | 6.49 | 6.51 | -0.15% | 0.61 | 1.81% |
| 2025-07-22 | 6.56 | 6.57 | 6.45 | 6.52 | -0.46% | 0.49 | 1.46% |
| 2025-07-21 | 6.42 | 6.57 | 6.42 | 6.55 | +1.55% | 0.69 | 2.04% |
| 2025-07-18 | 6.49 | 6.50 | 6.43 | 6.45 | -0.62% | 0.48 | 1.45% |
| 2025-07-17 | 6.46 | 6.68 | 6.46 | 6.49 | +0.62% | 1.05 | 3.11% |
| 2025-07-16 | 6.36 | 6.48 | 6.35 | 6.45 | +1.42% | 0.66 | 1.97% |
| 2025-07-15 | 6.54 | 6.56 | 6.33 | 6.36 | -4.07% | 1.14 | 3.44% |
| 2025-07-14 | 6.62 | 6.65 | 6.57 | 6.63 | +0.15% | 0.52 | 1.53% |
| 2025-07-11 | 6.59 | 6.63 | 6.51 | 6.62 | +0.15% | 0.69 | 2.02% |
| 2025-07-10 | 6.54 | 6.64 | 6.51 | 6.61 | +0.92% | 0.62 | 1.83% |
| 2025-07-09 | 6.54 | 6.59 | 6.51 | 6.55 | +0.15% | 0.62 | 1.83% |
| 2025-07-08 | 6.47 | 6.54 | 6.46 | 6.54 | +1.08% | 0.46 | 1.35% |
| 2025-07-07 | 6.42 | 6.48 | 6.40 | 6.47 | +0.15% | 0.31 | 0.91% |
| 2025-07-04 | 6.53 | 6.54 | 6.43 | 6.46 | -0.77% | 0.47 | 1.40% |
| 2025-07-03 | 6.54 | 6.56 | 6.50 | 6.51 | -0.46% | 0.36 | 1.08% |
| 2025-07-02 | 6.52 | 6.59 | 6.51 | 6.54 | -0.15% | 0.39 | 1.15% |
| 2025-07-01 | 6.56 | 6.62 | 6.49 | 6.55 | -0.61% | 0.48 | 1.43% |
| 2025-06-30 | 6.56 | 6.67 | 6.52 | 6.59 | +0.46% | 0.49 | 1.44% |
| 2025-06-27 | 6.62 | 6.62 | 6.53 | 6.56 | -1.35% | 0.64 | 1.89% |
| 2025-06-26 | 6.48 | 6.69 | 6.46 | 6.65 | +1.53% | 1.07 | 3.16% |