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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.27 | 9.06 | 8.26 | 9.06 | +9.95% | 5.97 | 9.70% |
| 2026-01-16 | 8.17 | 8.75 | 8.16 | 8.24 | +1.60% | 4.58 | 7.84% |
| 2026-01-15 | 8.66 | 8.67 | 8.03 | 8.11 | -5.81% | 4.95 | 8.57% |
| 2026-01-14 | 8.70 | 9.12 | 8.50 | 8.61 | -4.12% | 7.72 | 12.58% |
| 2026-01-13 | 8.92 | 9.31 | 8.60 | 8.98 | +0.79% | 10.02 | 15.99% |
| 2026-01-12 | 8.83 | 9.21 | 8.69 | 8.91 | +2.53% | 11.56 | 18.42% |
| 2026-01-09 | 8.48 | 8.69 | 8.20 | 8.69 | +10.00% | 6.66 | 11.02% |
| 2026-01-08 | 7.79 | 8.10 | 7.61 | 7.90 | +0.51% | 6.17 | 11.26% |
| 2026-01-07 | 7.55 | 8.16 | 7.47 | 7.86 | +2.08% | 6.08 | 11.12% |
| 2026-01-06 | 7.38 | 7.80 | 7.32 | 7.70 | +4.05% | 5.23 | 9.88% |
| 2026-01-05 | 7.48 | 7.56 | 7.29 | 7.40 | -2.25% | 4.33 | 8.33% |
| 2025-12-31 | 8.30 | 8.38 | 7.57 | 7.57 | -6.43% | 7.83 | 14.20% |
| 2025-12-30 | 9.87 | 9.87 | 8.09 | 8.09 | -9.81% | 12.61 | 20.31% |
| 2025-12-29 | 8.60 | 8.97 | 8.40 | 8.97 | +10.06% | 4.50 | 7.26% |
| 2025-12-26 | 8.02 | 8.55 | 7.88 | 8.15 | -1.33% | 7.62 | 13.40% |
| 2025-12-25 | 8.15 | 8.81 | 8.01 | 8.26 | +2.74% | 8.30 | 14.24% |
| 2025-12-24 | 8.42 | 8.44 | 7.97 | 8.04 | -3.60% | 6.33 | 11.14% |
| 2025-12-23 | 8.30 | 8.76 | 8.02 | 8.34 | -1.07% | 9.17 | 15.73% |
| 2025-12-22 | 8.22 | 8.84 | 8.08 | 8.43 | +2.31% | 10.46 | 17.76% |
| 2025-12-19 | 7.92 | 8.49 | 7.71 | 8.24 | +4.17% | 9.22 | 16.08% |