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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.15 | 6.27 | 6.08 | 6.27 | +2.96% | 0.71 | 1.63% |
| 2026-03-23 | 6.28 | 6.31 | 5.97 | 6.09 | -4.25% | 0.91 | 2.10% |
| 2026-03-20 | 6.57 | 6.60 | 6.36 | 6.36 | -3.78% | 0.77 | 1.70% |
| 2026-03-19 | 6.62 | 6.74 | 6.51 | 6.61 | -1.64% | 0.71 | 1.52% |
| 2026-03-18 | 6.58 | 6.73 | 6.49 | 6.72 | +2.13% | 1.25 | 2.69% |
| 2026-03-17 | 6.70 | 6.74 | 6.56 | 6.58 | -1.79% | 0.75 | 1.60% |
| 2026-03-16 | 6.67 | 6.73 | 6.63 | 6.70 | +0.45% | 0.60 | 1.29% |
| 2026-03-13 | 6.77 | 6.78 | 6.62 | 6.67 | -1.62% | 0.81 | 1.72% |
| 2026-03-12 | 6.80 | 6.88 | 6.73 | 6.78 | -1.02% | 0.62 | 1.30% |
| 2026-03-11 | 6.91 | 6.93 | 6.78 | 6.85 | -0.87% | 0.72 | 1.51% |
| 2026-03-10 | 6.96 | 6.97 | 6.85 | 6.91 | +0.14% | 0.63 | 1.30% |
| 2026-03-09 | 6.82 | 6.93 | 6.79 | 6.90 | -0.58% | 0.73 | 1.52% |
| 2026-03-06 | 6.74 | 6.96 | 6.74 | 6.94 | +2.21% | 0.83 | 1.73% |
| 2026-03-05 | 6.77 | 6.86 | 6.72 | 6.79 | +1.34% | 0.92 | 1.92% |
| 2026-03-04 | 6.62 | 6.73 | 6.60 | 6.70 | 0.00% | 0.75 | 1.61% |
| 2026-03-03 | 6.94 | 6.95 | 6.70 | 6.70 | -2.90% | 1.39 | 2.92% |
| 2026-03-02 | 7.03 | 7.04 | 6.82 | 6.90 | -3.90% | 1.18 | 2.43% |
| 2026-02-27 | 7.05 | 7.19 | 7.04 | 7.18 | +1.27% | 0.93 | 1.85% |
| 2026-02-26 | 7.28 | 7.29 | 7.07 | 7.09 | -2.34% | 1.32 | 2.63% |
| 2026-02-25 | 7.19 | 7.28 | 7.15 | 7.26 | +1.11% | 1.01 | 1.98% |