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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.20 | 7.28 | 7.16 | 7.18 | 0.00% | 0.99 | 1.97% |
| 2026-02-13 | 7.40 | 7.46 | 7.16 | 7.18 | -1.51% | 1.03 | 2.02% |
| 2026-02-12 | 7.50 | 7.53 | 7.29 | 7.29 | -3.19% | 1.69 | 3.27% |
| 2026-02-11 | 7.63 | 7.67 | 7.53 | 7.53 | -0.92% | 1.05 | 1.97% |
| 2026-02-10 | 7.77 | 7.79 | 7.60 | 7.60 | -3.18% | 1.73 | 3.23% |
| 2026-02-09 | 7.88 | 7.88 | 7.71 | 7.85 | +0.13% | 1.72 | 3.14% |
| 2026-02-06 | 8.01 | 8.05 | 7.69 | 7.84 | -4.04% | 2.52 | 4.58% |
| 2026-02-05 | 7.78 | 8.25 | 7.71 | 8.17 | +4.21% | 3.60 | 6.42% |
| 2026-02-04 | 7.72 | 7.90 | 7.67 | 7.84 | +0.90% | 1.79 | 3.27% |
| 2026-02-03 | 7.60 | 7.77 | 7.55 | 7.77 | +3.05% | 1.79 | 3.33% |
| 2026-02-02 | 7.60 | 7.80 | 7.53 | 7.54 | -3.95% | 2.05 | 3.82% |
| 2026-01-30 | 7.92 | 8.20 | 7.82 | 7.85 | -1.75% | 2.53 | 4.54% |
| 2026-01-29 | 8.14 | 8.26 | 7.80 | 7.99 | -2.56% | 3.13 | 5.57% |
| 2026-01-28 | 8.00 | 8.28 | 8.00 | 8.20 | +1.74% | 2.74 | 4.78% |
| 2026-01-27 | 8.22 | 8.30 | 7.88 | 8.06 | -4.73% | 3.99 | 7.08% |
| 2026-01-26 | 8.76 | 8.90 | 8.27 | 8.46 | -2.31% | 5.37 | 8.91% |
| 2026-01-23 | 8.72 | 8.73 | 8.58 | 8.66 | +0.23% | 3.70 | 6.10% |
| 2026-01-22 | 8.95 | 8.95 | 8.58 | 8.64 | -1.71% | 4.28 | 7.03% |
| 2026-01-21 | 9.00 | 9.20 | 8.73 | 8.79 | -3.83% | 6.54 | 10.54% |
| 2026-01-20 | 8.94 | 9.59 | 8.76 | 9.14 | +0.88% | 11.69 | 18.19% |