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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.80 | 6.86 | 6.76 | 6.84 | +0.73% | 0.64 | 1.81% |
| 2025-05-26 | 6.74 | 6.79 | 6.67 | 6.79 | +0.29% | 0.68 | 1.93% |
| 2025-05-23 | 6.80 | 6.91 | 6.76 | 6.77 | -1.02% | 0.86 | 2.42% |
| 2025-05-22 | 6.94 | 7.01 | 6.84 | 6.84 | -1.85% | 0.95 | 2.65% |
| 2025-05-21 | 7.05 | 7.07 | 6.95 | 6.97 | -1.27% | 1.01 | 2.79% |
| 2025-05-20 | 7.05 | 7.09 | 6.99 | 7.06 | 0.00% | 1.31 | 3.56% |
| 2025-05-19 | 7.07 | 7.15 | 6.97 | 7.06 | +2.16% | 1.79 | 4.89% |
| 2025-05-16 | 6.86 | 6.99 | 6.81 | 6.91 | +0.29% | 1.02 | 2.86% |
| 2025-05-15 | 6.97 | 7.02 | 6.88 | 6.89 | -1.84% | 1.30 | 3.60% |
| 2025-05-14 | 6.96 | 7.04 | 6.83 | 7.02 | +0.57% | 1.68 | 4.64% |
| 2025-05-13 | 7.06 | 7.11 | 6.96 | 6.98 | -1.13% | 1.39 | 3.81% |
| 2025-05-12 | 7.06 | 7.09 | 6.95 | 7.06 | -0.42% | 1.65 | 4.54% |
| 2025-05-09 | 7.38 | 7.38 | 7.06 | 7.09 | -5.81% | 3.17 | 8.53% |
| 2025-05-08 | 6.92 | 7.65 | 6.87 | 7.53 | +7.68% | 5.77 | 15.12% |
| 2025-05-07 | 7.02 | 7.11 | 6.88 | 6.99 | +0.57% | 1.88 | 5.16% |
| 2025-05-06 | 6.85 | 6.99 | 6.83 | 6.95 | +1.75% | 1.70 | 4.71% |