乔治白 sz.002687
4.65
-1.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.73 | 4.80 | 4.60 | 4.65 | -1.90% | 0.63 | 3.29% |
| 2026-05-22 | 4.64 | 4.76 | 4.50 | 4.74 | +3.95% | 0.56 | 2.91% |
| 2026-05-21 | 4.77 | 4.82 | 4.56 | 4.56 | -4.00% | 0.59 | 3.06% |
| 2026-05-20 | 4.83 | 4.84 | 4.71 | 4.75 | -1.66% | 0.47 | 2.41% |
| 2026-05-19 | 4.87 | 4.89 | 4.73 | 4.83 | 0.00% | 0.57 | 2.88% |
| 2026-05-18 | 4.79 | 4.83 | 4.69 | 4.83 | +0.84% | 0.54 | 2.75% |
| 2026-05-15 | 4.79 | 4.86 | 4.74 | 4.79 | +0.21% | 0.53 | 2.68% |
| 2026-05-14 | 4.85 | 4.86 | 4.76 | 4.78 | -1.24% | 0.52 | 2.61% |
| 2026-05-13 | 4.89 | 4.91 | 4.81 | 4.84 | -0.21% | 0.66 | 3.29% |
| 2026-05-12 | 4.97 | 5.00 | 4.84 | 4.85 | -2.61% | 0.70 | 3.43% |
| 2026-05-11 | 5.01 | 5.04 | 4.91 | 4.98 | -0.80% | 0.75 | 3.64% |
| 2026-05-08 | 4.96 | 5.03 | 4.89 | 5.02 | +1.41% | 0.63 | 3.05% |
| 2026-05-07 | 4.96 | 5.02 | 4.93 | 4.95 | 0.00% | 0.78 | 3.78% |
| 2026-05-06 | 5.06 | 5.12 | 4.89 | 4.95 | -1.79% | 0.86 | 4.20% |
| 2026-04-30 | 5.09 | 5.10 | 4.98 | 5.04 | +1.00% | 0.91 | 4.36% |
| 2026-04-29 | 4.90 | 5.02 | 4.77 | 4.99 | +0.40% | 1.29 | 6.35% |
| 2026-04-28 | 4.96 | 5.01 | 4.89 | 4.97 | +0.20% | 0.77 | 3.76% |
| 2026-04-27 | 4.87 | 4.98 | 4.72 | 4.96 | +2.48% | 1.00 | 4.99% |
| 2026-04-24 | 4.84 | 4.88 | 4.74 | 4.84 | +0.21% | 0.81 | 4.09% |
| 2026-04-23 | 4.85 | 4.87 | 4.79 | 4.83 | -0.41% | 0.77 | 3.86% |