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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.07 | 7.07 | 6.82 | 6.83 | -2.98% | 1.60 | 4.49% |
| 2025-09-16 | 6.89 | 7.11 | 6.89 | 7.04 | +2.62% | 1.86 | 5.13% |
| 2025-09-15 | 6.80 | 6.90 | 6.75 | 6.86 | +0.44% | 1.04 | 2.94% |
| 2025-09-12 | 6.88 | 6.98 | 6.82 | 6.83 | -1.16% | 1.15 | 3.24% |
| 2025-09-11 | 6.91 | 6.95 | 6.81 | 6.91 | -0.58% | 1.20 | 3.38% |
| 2025-09-10 | 6.86 | 6.98 | 6.82 | 6.95 | +1.31% | 1.71 | 4.78% |
| 2025-09-09 | 6.81 | 6.90 | 6.75 | 6.86 | +0.29% | 1.37 | 3.88% |
| 2025-09-08 | 6.84 | 6.96 | 6.79 | 6.84 | -0.87% | 1.42 | 4.00% |
| 2025-09-05 | 6.89 | 6.92 | 6.62 | 6.90 | +0.44% | 2.08 | 5.91% |
| 2025-09-04 | 6.57 | 6.92 | 6.54 | 6.87 | +4.73% | 2.69 | 7.63% |
| 2025-09-03 | 6.77 | 6.84 | 6.54 | 6.56 | -3.53% | 1.13 | 3.27% |
| 2025-09-02 | 6.75 | 6.88 | 6.67 | 6.80 | +0.89% | 1.34 | 3.81% |
| 2025-09-01 | 6.63 | 6.83 | 6.62 | 6.74 | +1.20% | 1.45 | 4.16% |
| 2025-08-29 | 6.73 | 6.89 | 6.66 | 6.66 | -1.77% | 1.44 | 4.13% |
| 2025-08-28 | 6.79 | 6.95 | 6.69 | 6.78 | -0.73% | 2.00 | 5.68% |
| 2025-08-27 | 6.84 | 7.11 | 6.78 | 6.83 | -0.73% | 2.67 | 7.49% |
| 2025-08-26 | 6.85 | 7.00 | 6.80 | 6.88 | -0.29% | 1.80 | 5.06% |
| 2025-08-25 | 6.76 | 7.05 | 6.67 | 6.90 | +2.53% | 2.49 | 7.04% |
| 2025-08-22 | 6.76 | 6.76 | 6.63 | 6.73 | -0.44% | 1.11 | 3.22% |
| 2025-08-21 | 6.77 | 6.85 | 6.70 | 6.76 | +0.45% | 1.78 | 5.08% |