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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.77 | 4.81 | 4.74 | 4.76 | -0.21% | 0.35 | 1.79% |
| 2025-07-22 | 4.81 | 4.84 | 4.74 | 4.77 | -0.83% | 0.39 | 1.97% |
| 2025-07-21 | 4.76 | 4.84 | 4.73 | 4.81 | +1.48% | 0.38 | 1.93% |
| 2025-07-18 | 4.77 | 4.77 | 4.69 | 4.74 | -0.21% | 0.32 | 1.62% |
| 2025-07-17 | 4.77 | 4.81 | 4.70 | 4.75 | -0.42% | 0.27 | 1.38% |
| 2025-07-16 | 4.74 | 4.81 | 4.70 | 4.77 | +0.85% | 0.35 | 1.80% |
| 2025-07-15 | 4.82 | 4.82 | 4.66 | 4.73 | -1.87% | 0.37 | 1.90% |
| 2025-07-14 | 4.76 | 4.84 | 4.75 | 4.82 | +1.26% | 0.28 | 1.41% |
| 2025-07-11 | 4.78 | 4.80 | 4.72 | 4.76 | -0.42% | 0.32 | 1.61% |
| 2025-07-10 | 4.72 | 4.79 | 4.71 | 4.78 | +1.27% | 0.34 | 1.73% |
| 2025-07-09 | 4.71 | 4.75 | 4.70 | 4.72 | +0.43% | 0.27 | 1.40% |
| 2025-07-08 | 4.71 | 4.76 | 4.68 | 4.70 | -0.42% | 0.27 | 1.36% |
| 2025-07-07 | 4.66 | 4.72 | 4.64 | 4.72 | +1.29% | 0.32 | 1.66% |
| 2025-07-04 | 4.73 | 4.73 | 4.64 | 4.66 | -1.06% | 0.29 | 1.51% |
| 2025-07-03 | 4.70 | 4.73 | 4.68 | 4.71 | +0.64% | 0.27 | 1.39% |
| 2025-07-02 | 4.67 | 4.71 | 4.63 | 4.68 | 0.00% | 0.31 | 1.60% |
| 2025-07-01 | 4.66 | 4.70 | 4.63 | 4.68 | +0.86% | 0.41 | 2.11% |
| 2025-06-30 | 4.65 | 4.67 | 4.60 | 4.64 | +0.65% | 0.27 | 1.39% |
| 2025-06-27 | 4.57 | 4.63 | 4.54 | 4.61 | +0.88% | 0.30 | 1.57% |
| 2025-06-26 | 4.61 | 4.63 | 4.54 | 4.57 | -0.87% | 0.25 | 1.33% |