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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.64 | 4.71 | 4.46 | 4.70 | +4.44% | 0.86 | 4.52% |
| 2026-03-23 | 4.72 | 4.75 | 4.40 | 4.50 | -7.02% | 0.89 | 4.70% |
| 2026-03-20 | 5.07 | 5.11 | 4.83 | 4.84 | -4.35% | 0.65 | 3.19% |
| 2026-03-19 | 5.22 | 5.23 | 5.03 | 5.06 | -3.07% | 0.41 | 1.92% |
| 2026-03-18 | 5.15 | 5.24 | 5.09 | 5.22 | +1.36% | 0.48 | 2.25% |
| 2026-03-17 | 5.27 | 5.29 | 5.12 | 5.15 | -1.72% | 0.42 | 1.93% |
| 2026-03-16 | 5.26 | 5.33 | 5.19 | 5.24 | -0.38% | 0.41 | 1.91% |
| 2026-03-13 | 5.20 | 5.33 | 5.18 | 5.26 | +0.77% | 0.39 | 1.77% |
| 2026-03-12 | 5.30 | 5.33 | 5.20 | 5.22 | -1.14% | 0.37 | 1.68% |
| 2026-03-11 | 5.31 | 5.34 | 5.23 | 5.28 | -0.38% | 0.36 | 1.66% |
| 2026-03-10 | 5.22 | 5.32 | 5.20 | 5.30 | +1.92% | 0.45 | 2.07% |
| 2026-03-09 | 5.17 | 5.28 | 5.12 | 5.20 | -0.95% | 0.52 | 2.44% |
| 2026-03-06 | 5.01 | 5.26 | 4.97 | 5.25 | +4.79% | 0.50 | 2.35% |
| 2026-03-05 | 5.07 | 5.10 | 4.97 | 5.01 | +1.21% | 0.34 | 1.65% |
| 2026-03-04 | 4.94 | 5.03 | 4.89 | 4.95 | -1.00% | 0.44 | 2.17% |
| 2026-03-03 | 5.07 | 5.16 | 4.99 | 5.00 | -0.99% | 0.65 | 3.08% |
| 2026-03-02 | 5.15 | 5.18 | 4.99 | 5.05 | -4.36% | 0.73 | 3.50% |
| 2026-02-27 | 5.22 | 5.28 | 5.19 | 5.28 | +0.76% | 0.43 | 1.97% |
| 2026-02-26 | 5.21 | 5.27 | 5.19 | 5.24 | +0.58% | 0.46 | 2.13% |
| 2026-02-25 | 5.25 | 5.33 | 5.19 | 5.21 | -0.76% | 0.44 | 2.05% |