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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.14 | 6.15 | 6.06 | 6.10 | -1.45% | 0.50 | 1.18% |
| 2026-04-21 | 6.24 | 6.31 | 6.10 | 6.19 | -1.28% | 0.75 | 1.73% |
| 2026-04-20 | 6.22 | 6.28 | 6.14 | 6.27 | +0.48% | 0.52 | 1.20% |
| 2026-04-17 | 6.28 | 6.34 | 6.17 | 6.24 | -1.11% | 0.66 | 1.51% |
| 2026-04-16 | 6.25 | 6.34 | 6.21 | 6.31 | +0.80% | 0.50 | 1.13% |
| 2026-04-15 | 6.34 | 6.34 | 6.24 | 6.26 | -0.79% | 0.37 | 0.85% |
| 2026-04-14 | 6.34 | 6.35 | 6.21 | 6.31 | 0.00% | 0.58 | 1.32% |
| 2026-04-13 | 6.33 | 6.33 | 6.25 | 6.31 | 0.00% | 0.33 | 0.74% |
| 2026-04-10 | 6.29 | 6.40 | 6.28 | 6.31 | +0.64% | 0.47 | 1.05% |
| 2026-04-09 | 6.40 | 6.44 | 6.25 | 6.27 | -2.94% | 0.54 | 1.21% |
| 2026-04-08 | 6.39 | 6.47 | 6.34 | 6.46 | +2.38% | 0.68 | 1.51% |
| 2026-04-07 | 6.16 | 6.32 | 6.12 | 6.31 | +3.10% | 0.58 | 1.32% |
| 2026-04-03 | 6.34 | 6.40 | 6.11 | 6.12 | -3.92% | 0.52 | 1.19% |
| 2026-04-02 | 6.47 | 6.47 | 6.31 | 6.37 | -1.70% | 0.59 | 1.32% |
| 2026-04-01 | 6.59 | 6.65 | 6.40 | 6.48 | 0.00% | 0.97 | 2.13% |
| 2026-03-31 | 6.61 | 6.68 | 6.46 | 6.48 | -0.92% | 0.76 | 1.66% |
| 2026-03-30 | 6.38 | 6.55 | 6.33 | 6.54 | +1.40% | 0.62 | 1.37% |
| 2026-03-27 | 6.31 | 6.49 | 6.31 | 6.45 | +0.78% | 0.55 | 1.21% |
| 2026-03-26 | 6.43 | 6.49 | 6.34 | 6.40 | -0.47% | 0.51 | 1.13% |
| 2026-03-25 | 6.28 | 6.45 | 6.26 | 6.43 | +2.55% | 0.73 | 1.63% |