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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.16 | 5.28 | 5.15 | 5.25 | +2.14% | 0.43 | 1.99% |
| 2026-02-13 | 5.15 | 5.20 | 5.10 | 5.14 | +0.39% | 0.35 | 1.66% |
| 2026-02-12 | 5.23 | 5.24 | 5.10 | 5.12 | -1.73% | 0.45 | 2.13% |
| 2026-02-11 | 5.25 | 5.28 | 5.19 | 5.21 | -0.76% | 0.43 | 1.96% |
| 2026-02-10 | 5.28 | 5.32 | 5.21 | 5.25 | +0.19% | 0.42 | 1.94% |
| 2026-02-09 | 5.26 | 5.27 | 5.19 | 5.24 | +0.58% | 0.53 | 2.42% |
| 2026-02-06 | 5.19 | 5.28 | 5.12 | 5.21 | +0.77% | 0.62 | 2.86% |
| 2026-02-05 | 5.16 | 5.22 | 5.11 | 5.17 | +0.58% | 0.58 | 2.69% |
| 2026-02-04 | 5.05 | 5.16 | 5.05 | 5.14 | +0.98% | 0.50 | 2.34% |
| 2026-02-03 | 5.13 | 5.14 | 5.02 | 5.09 | +0.99% | 0.61 | 2.91% |
| 2026-02-02 | 5.04 | 5.17 | 5.03 | 5.04 | -0.59% | 0.83 | 3.95% |
| 2026-01-30 | 4.90 | 5.07 | 4.90 | 5.07 | +3.05% | 0.69 | 3.33% |
| 2026-01-29 | 4.98 | 5.01 | 4.87 | 4.92 | -1.20% | 0.73 | 3.55% |
| 2026-01-28 | 5.04 | 5.05 | 4.95 | 4.98 | -0.99% | 0.46 | 2.22% |
| 2026-01-27 | 5.03 | 5.05 | 4.89 | 5.03 | -0.59% | 0.57 | 2.77% |
| 2026-01-26 | 5.07 | 5.09 | 4.97 | 5.06 | +0.80% | 0.53 | 2.56% |
| 2026-01-23 | 5.05 | 5.05 | 4.98 | 5.02 | 0.00% | 0.33 | 1.61% |
| 2026-01-22 | 4.98 | 5.02 | 4.94 | 5.02 | +1.21% | 0.51 | 2.47% |
| 2026-01-21 | 4.91 | 4.98 | 4.87 | 4.96 | +0.40% | 0.47 | 2.29% |
| 2026-01-20 | 4.87 | 4.97 | 4.84 | 4.94 | +1.44% | 0.59 | 2.89% |