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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.65 | 6.85 | 6.61 | 6.71 | +0.75% | 1.56 | 4.47% |
| 2025-10-22 | 6.48 | 6.74 | 6.47 | 6.66 | +1.99% | 1.22 | 3.56% |
| 2025-10-21 | 6.36 | 6.59 | 6.36 | 6.53 | +2.35% | 1.06 | 3.16% |
| 2025-10-20 | 6.35 | 6.38 | 6.26 | 6.38 | +1.27% | 0.42 | 1.29% |
| 2025-10-17 | 6.36 | 6.41 | 6.28 | 6.30 | -0.94% | 0.49 | 1.49% |
| 2025-10-16 | 6.41 | 6.49 | 6.35 | 6.36 | -0.93% | 0.51 | 1.54% |
| 2025-10-15 | 6.38 | 6.45 | 6.36 | 6.42 | +1.10% | 0.58 | 1.76% |
| 2025-10-14 | 6.34 | 6.39 | 6.31 | 6.35 | 0.00% | 0.46 | 1.41% |
| 2025-10-13 | 6.25 | 6.39 | 6.13 | 6.35 | +0.16% | 0.57 | 1.74% |
| 2025-10-10 | 6.27 | 6.42 | 6.26 | 6.34 | +0.79% | 0.48 | 1.47% |
| 2025-10-09 | 6.38 | 6.38 | 6.27 | 6.29 | -1.41% | 0.57 | 1.75% |
| 2025-09-30 | 6.37 | 6.41 | 6.34 | 6.38 | 0.00% | 0.32 | 0.97% |
| 2025-09-29 | 6.44 | 6.45 | 6.33 | 6.38 | -1.24% | 0.54 | 1.63% |
| 2025-09-26 | 6.37 | 6.46 | 6.28 | 6.46 | +1.25% | 0.62 | 1.87% |
| 2025-09-25 | 6.47 | 6.49 | 6.38 | 6.38 | -1.24% | 0.53 | 1.59% |
| 2025-09-24 | 6.44 | 6.49 | 6.38 | 6.46 | 0.00% | 0.45 | 1.35% |
| 2025-09-23 | 6.60 | 6.62 | 6.36 | 6.46 | -1.97% | 0.71 | 2.15% |
| 2025-09-22 | 6.71 | 6.71 | 6.55 | 6.59 | -1.79% | 0.62 | 1.82% |
| 2025-09-19 | 6.74 | 6.77 | 6.60 | 6.71 | -0.45% | 0.89 | 2.58% |
| 2025-09-18 | 6.83 | 6.86 | 6.68 | 6.74 | -1.32% | 1.24 | 3.54% |