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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.79 | 8.10 | 7.62 | 7.91 | -0.63% | 8.02 | 14.41% |
| 2025-12-17 | 8.18 | 8.84 | 7.90 | 7.96 | -3.63% | 12.52 | 21.69% |
| 2025-12-16 | 7.66 | 8.26 | 7.64 | 8.26 | +9.99% | 6.71 | 11.72% |
| 2025-12-15 | 6.89 | 7.51 | 6.89 | 7.51 | +9.96% | 4.14 | 8.11% |
| 2025-12-12 | 7.13 | 7.14 | 6.73 | 6.83 | -5.40% | 3.22 | 6.66% |
| 2025-12-11 | 7.80 | 7.85 | 7.14 | 7.22 | -8.95% | 5.05 | 9.74% |
| 2025-12-10 | 8.12 | 8.56 | 7.85 | 7.93 | -2.34% | 7.07 | 12.37% |
| 2025-12-09 | 7.56 | 8.35 | 7.46 | 8.12 | +5.73% | 7.64 | 13.70% |
| 2025-12-08 | 7.60 | 7.81 | 7.51 | 7.68 | +0.92% | 3.95 | 7.38% |
| 2025-12-05 | 7.80 | 7.82 | 7.54 | 7.61 | -0.78% | 5.15 | 9.62% |
| 2025-12-04 | 7.38 | 8.14 | 7.25 | 7.67 | +3.65% | 8.06 | 14.67% |
| 2025-12-03 | 7.63 | 7.66 | 7.33 | 7.40 | -3.77% | 4.13 | 7.92% |
| 2025-12-02 | 7.55 | 7.89 | 7.46 | 7.69 | -0.39% | 5.69 | 10.53% |
| 2025-12-01 | 7.71 | 7.89 | 7.39 | 7.72 | +1.45% | 6.91 | 12.84% |
| 2025-11-28 | 7.50 | 8.02 | 7.11 | 7.61 | -3.67% | 7.71 | 14.84% |
| 2025-11-27 | 7.90 | 7.90 | 7.78 | 7.90 | +10.03% | 1.99 | 3.60% |
| 2025-11-26 | 6.55 | 7.18 | 6.54 | 7.18 | +9.95% | 2.99 | 6.05% |
| 2025-11-25 | 6.45 | 6.57 | 6.37 | 6.53 | +1.87% | 0.69 | 1.51% |
| 2025-11-24 | 6.47 | 6.54 | 6.34 | 6.41 | 0.00% | 0.77 | 1.72% |
| 2025-11-21 | 6.70 | 6.79 | 6.41 | 6.41 | -5.04% | 1.24 | 2.70% |