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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.84 | 4.86 | 4.75 | 4.86 | +0.41% | 0.42 | 2.09% |
| 2025-08-19 | 4.75 | 4.84 | 4.69 | 4.84 | +1.68% | 0.56 | 2.82% |
| 2025-08-18 | 4.77 | 4.81 | 4.74 | 4.76 | +0.21% | 0.37 | 1.87% |
| 2025-08-15 | 4.78 | 4.82 | 4.74 | 4.75 | -0.63% | 0.46 | 2.33% |
| 2025-08-14 | 4.90 | 4.90 | 4.73 | 4.78 | -1.85% | 0.52 | 2.61% |
| 2025-08-13 | 4.91 | 4.92 | 4.86 | 4.87 | -0.61% | 0.32 | 1.61% |
| 2025-08-12 | 4.93 | 4.94 | 4.88 | 4.90 | 0.00% | 0.27 | 1.31% |
| 2025-08-11 | 4.94 | 4.94 | 4.89 | 4.90 | -0.20% | 0.40 | 1.98% |
| 2025-08-08 | 4.90 | 4.92 | 4.84 | 4.91 | +0.61% | 0.33 | 1.63% |
| 2025-08-07 | 4.92 | 4.92 | 4.87 | 4.88 | -0.61% | 0.32 | 1.58% |
| 2025-08-06 | 4.91 | 4.92 | 4.85 | 4.91 | +0.20% | 0.30 | 1.50% |
| 2025-08-05 | 4.83 | 4.92 | 4.83 | 4.90 | +1.66% | 0.45 | 2.21% |
| 2025-08-04 | 4.79 | 4.82 | 4.72 | 4.82 | +0.42% | 0.34 | 1.70% |
| 2025-08-01 | 4.77 | 4.82 | 4.71 | 4.80 | +1.27% | 0.36 | 1.84% |
| 2025-07-31 | 4.84 | 4.84 | 4.72 | 4.74 | -1.86% | 0.41 | 2.09% |
| 2025-07-30 | 4.81 | 4.85 | 4.77 | 4.83 | +0.42% | 0.32 | 1.59% |
| 2025-07-29 | 4.86 | 4.91 | 4.78 | 4.81 | -1.03% | 0.38 | 1.91% |
| 2025-07-28 | 4.88 | 4.94 | 4.84 | 4.86 | -0.21% | 0.38 | 1.86% |
| 2025-07-25 | 4.83 | 4.89 | 4.80 | 4.87 | +1.04% | 0.43 | 2.13% |
| 2025-07-24 | 4.76 | 4.83 | 4.73 | 4.82 | +1.26% | 0.44 | 2.21% |