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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.55 | 4.61 | 4.51 | 4.61 | +1.77% | 0.34 | 1.81% |
| 2025-06-24 | 4.42 | 4.55 | 4.39 | 4.53 | +2.95% | 0.35 | 1.90% |
| 2025-06-23 | 4.34 | 4.41 | 4.26 | 4.40 | +1.38% | 0.42 | 2.31% |
| 2025-06-20 | 4.38 | 4.41 | 4.33 | 4.34 | -0.91% | 0.33 | 1.82% |
| 2025-06-19 | 4.48 | 4.50 | 4.35 | 4.38 | -2.67% | 0.29 | 1.57% |
| 2025-06-18 | 4.55 | 4.58 | 4.45 | 4.50 | -1.75% | 0.41 | 2.20% |
| 2025-06-17 | 4.59 | 4.60 | 4.55 | 4.58 | +0.22% | 0.30 | 1.60% |
| 2025-06-16 | 4.54 | 4.62 | 4.50 | 4.57 | +0.66% | 0.31 | 1.65% |
| 2025-06-13 | 4.61 | 4.63 | 4.51 | 4.54 | -1.94% | 0.32 | 1.72% |
| 2025-06-12 | 4.65 | 4.67 | 4.57 | 4.63 | -0.64% | 0.35 | 1.82% |
| 2025-06-11 | 4.59 | 4.67 | 4.57 | 4.66 | +1.08% | 0.40 | 2.09% |
| 2025-06-10 | 4.62 | 4.63 | 4.52 | 4.61 | 0.00% | 0.40 | 2.13% |
| 2025-06-09 | 4.55 | 4.61 | 4.54 | 4.61 | +1.54% | 0.32 | 1.71% |
| 2025-06-06 | 4.50 | 4.56 | 4.47 | 4.54 | +0.89% | 0.25 | 1.33% |
| 2025-06-05 | 4.57 | 4.58 | 4.47 | 4.50 | -1.53% | 0.27 | 1.47% |
| 2025-06-04 | 4.52 | 4.57 | 4.51 | 4.57 | +1.33% | 0.34 | 1.82% |
| 2025-06-03 | 4.47 | 4.56 | 4.42 | 4.51 | +1.12% | 0.37 | 2.01% |
| 2025-05-30 | 4.53 | 4.53 | 4.44 | 4.46 | -1.11% | 0.25 | 1.35% |
| 2025-05-29 | 4.50 | 4.54 | 4.47 | 4.51 | +0.22% | 0.27 | 1.44% |
| 2025-05-28 | 4.47 | 4.51 | 4.46 | 4.50 | +0.22% | 0.26 | 1.42% |