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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.42 | 4.50 | 4.40 | 4.49 | +1.35% | 0.33 | 1.81% |
| 2025-05-26 | 4.46 | 4.50 | 4.40 | 4.43 | 0.00% | 0.31 | 1.66% |
| 2025-05-23 | 4.47 | 4.52 | 4.41 | 4.43 | -1.34% | 0.36 | 1.93% |
| 2025-05-22 | 4.53 | 4.61 | 4.47 | 4.49 | -1.32% | 0.37 | 1.99% |
| 2025-05-21 | 4.56 | 4.58 | 4.52 | 4.55 | -0.22% | 0.32 | 1.70% |
| 2025-05-20 | 4.53 | 4.58 | 4.49 | 4.56 | +0.66% | 0.34 | 1.83% |
| 2025-05-19 | 4.47 | 4.53 | 4.44 | 4.53 | +1.57% | 0.38 | 2.03% |
| 2025-05-16 | 4.47 | 4.48 | 4.41 | 4.46 | -0.22% | 0.33 | 1.80% |
| 2025-05-15 | 4.44 | 4.50 | 4.40 | 4.47 | +0.90% | 0.40 | 2.18% |
| 2025-05-14 | 4.44 | 4.45 | 4.35 | 4.43 | -0.45% | 0.36 | 1.97% |
| 2025-05-13 | 4.45 | 4.49 | 4.42 | 4.45 | +0.23% | 0.36 | 1.96% |
| 2025-05-12 | 4.49 | 4.53 | 4.43 | 4.44 | -0.67% | 0.35 | 1.91% |
| 2025-05-09 | 4.45 | 4.49 | 4.44 | 4.47 | +0.45% | 0.38 | 2.06% |
| 2025-05-08 | 4.42 | 4.48 | 4.39 | 4.45 | +0.45% | 0.31 | 1.68% |
| 2025-05-07 | 4.42 | 4.46 | 4.40 | 4.43 | +0.91% | 0.35 | 1.92% |
| 2025-05-06 | 4.37 | 4.39 | 4.34 | 4.39 | +1.62% | 0.34 | 1.91% |