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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.93 | 6.98 | 6.68 | 6.75 | -2.88% | 1.01 | 2.12% |
| 2025-11-19 | 6.92 | 7.06 | 6.87 | 6.95 | 0.00% | 1.13 | 2.32% |
| 2025-11-18 | 7.05 | 7.09 | 6.86 | 6.95 | -1.70% | 1.42 | 2.92% |
| 2025-11-17 | 7.02 | 7.18 | 7.00 | 7.07 | -0.28% | 1.61 | 3.25% |
| 2025-11-14 | 6.92 | 7.22 | 6.92 | 7.09 | +1.72% | 2.33 | 4.69% |
| 2025-11-13 | 6.93 | 7.02 | 6.82 | 6.97 | +0.29% | 1.88 | 3.88% |
| 2025-11-12 | 6.89 | 7.10 | 6.88 | 6.95 | 0.00% | 2.72 | 5.55% |
| 2025-11-11 | 6.66 | 7.28 | 6.65 | 6.95 | +4.20% | 3.55 | 7.33% |
| 2025-11-10 | 6.45 | 6.70 | 6.35 | 6.67 | +3.89% | 1.57 | 3.40% |
| 2025-11-07 | 6.45 | 6.52 | 6.41 | 6.42 | +0.16% | 0.70 | 1.54% |
| 2025-11-06 | 6.59 | 6.63 | 6.41 | 6.41 | -3.17% | 1.02 | 2.25% |
| 2025-11-05 | 6.44 | 6.75 | 6.41 | 6.62 | +1.85% | 1.54 | 3.32% |
| 2025-11-04 | 6.34 | 6.61 | 6.31 | 6.50 | +2.04% | 1.17 | 2.57% |
| 2025-11-03 | 6.49 | 6.51 | 6.31 | 6.37 | -1.09% | 0.92 | 2.07% |
| 2025-10-31 | 6.33 | 6.45 | 6.31 | 6.44 | +2.88% | 0.99 | 2.20% |
| 2025-10-30 | 6.42 | 6.42 | 6.24 | 6.26 | -1.88% | 0.82 | 1.86% |
| 2025-10-29 | 6.55 | 6.58 | 6.35 | 6.38 | -3.92% | 1.25 | 2.79% |
| 2025-10-28 | 6.46 | 6.69 | 6.43 | 6.64 | +2.79% | 1.25 | 3.67% |
| 2025-10-27 | 6.60 | 6.61 | 6.43 | 6.46 | -2.27% | 0.97 | 2.89% |
| 2025-10-24 | 6.77 | 6.79 | 6.61 | 6.61 | -1.49% | 1.18 | 3.40% |