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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.98 | 5.03 | 4.83 | 4.85 | -2.61% | 0.82 | 4.04% |
| 2026-04-21 | 5.12 | 5.20 | 4.94 | 4.98 | -2.73% | 1.13 | 5.43% |
| 2026-04-20 | 5.20 | 5.26 | 5.07 | 5.12 | +0.79% | 2.09 | 9.83% |
| 2026-04-17 | 5.17 | 5.39 | 5.05 | 5.08 | +3.67% | 2.88 | 13.42% |
| 2026-04-16 | 4.74 | 4.92 | 4.68 | 4.90 | +3.38% | 0.52 | 2.60% |
| 2026-04-15 | 4.80 | 4.83 | 4.72 | 4.74 | -1.04% | 0.44 | 2.26% |
| 2026-04-14 | 4.86 | 4.88 | 4.72 | 4.79 | -0.83% | 0.47 | 2.39% |
| 2026-04-13 | 4.86 | 4.89 | 4.77 | 4.83 | -1.23% | 0.40 | 2.00% |
| 2026-04-10 | 4.86 | 4.95 | 4.81 | 4.89 | +1.45% | 0.42 | 2.06% |
| 2026-04-09 | 4.92 | 4.94 | 4.81 | 4.82 | -1.63% | 0.40 | 1.99% |
| 2026-04-08 | 4.84 | 4.94 | 4.81 | 4.90 | +3.81% | 0.68 | 3.39% |
| 2026-04-07 | 4.52 | 4.73 | 4.46 | 4.72 | +4.19% | 0.73 | 3.81% |
| 2026-04-03 | 4.81 | 4.82 | 4.51 | 4.53 | -5.82% | 0.54 | 2.85% |
| 2026-04-02 | 4.96 | 4.96 | 4.76 | 4.81 | -2.04% | 0.57 | 2.86% |
| 2026-04-01 | 5.03 | 5.08 | 4.86 | 4.91 | -0.81% | 0.45 | 2.22% |
| 2026-03-31 | 4.99 | 5.10 | 4.91 | 4.95 | 0.00% | 0.67 | 3.23% |
| 2026-03-30 | 4.81 | 4.98 | 4.81 | 4.95 | +1.85% | 0.54 | 2.66% |
| 2026-03-27 | 4.72 | 4.86 | 4.72 | 4.86 | +2.32% | 0.46 | 2.33% |
| 2026-03-26 | 4.83 | 4.89 | 4.73 | 4.75 | -1.25% | 0.59 | 3.00% |
| 2026-03-25 | 4.76 | 4.82 | 4.68 | 4.81 | +2.34% | 0.55 | 2.79% |