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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.64 | 6.70 | 6.50 | 6.55 | +1.08% | 0.99 | 2.90% |
| 2025-06-24 | 6.37 | 6.48 | 6.35 | 6.48 | +1.89% | 0.65 | 1.94% |
| 2025-06-23 | 6.30 | 6.37 | 6.21 | 6.36 | +1.11% | 0.46 | 1.40% |
| 2025-06-20 | 6.28 | 6.40 | 6.26 | 6.29 | +0.32% | 0.64 | 1.95% |
| 2025-06-19 | 6.48 | 6.48 | 6.25 | 6.27 | -3.24% | 0.76 | 2.31% |
| 2025-06-18 | 6.64 | 6.65 | 6.47 | 6.48 | -2.56% | 0.66 | 1.96% |
| 2025-06-17 | 6.68 | 6.72 | 6.64 | 6.65 | -0.15% | 0.45 | 1.31% |
| 2025-06-16 | 6.67 | 6.70 | 6.61 | 6.66 | -1.33% | 0.72 | 2.09% |
| 2025-06-13 | 6.73 | 6.91 | 6.62 | 6.75 | -0.15% | 1.27 | 3.65% |
| 2025-06-12 | 6.70 | 6.82 | 6.66 | 6.76 | +0.90% | 0.79 | 2.28% |
| 2025-06-11 | 6.66 | 6.74 | 6.64 | 6.70 | +0.30% | 0.57 | 1.63% |
| 2025-06-10 | 6.73 | 6.74 | 6.57 | 6.68 | -0.59% | 0.73 | 2.10% |
| 2025-06-09 | 6.68 | 6.73 | 6.66 | 6.72 | +0.75% | 0.54 | 1.55% |
| 2025-06-06 | 6.72 | 6.73 | 6.66 | 6.67 | -0.89% | 0.54 | 1.56% |
| 2025-06-05 | 6.80 | 6.80 | 6.69 | 6.73 | -1.02% | 0.73 | 2.07% |
| 2025-06-04 | 6.71 | 6.81 | 6.68 | 6.80 | +0.89% | 0.69 | 1.96% |
| 2025-06-03 | 6.75 | 6.79 | 6.69 | 6.74 | +0.15% | 0.49 | 1.38% |
| 2025-05-30 | 6.85 | 6.86 | 6.72 | 6.73 | -1.74% | 0.77 | 2.19% |
| 2025-05-29 | 6.87 | 6.92 | 6.75 | 6.85 | -0.86% | 1.18 | 3.31% |
| 2025-05-28 | 6.87 | 7.04 | 6.82 | 6.91 | +1.02% | 1.34 | 3.72% |