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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.77 | 4.87 | 4.74 | 4.87 | +2.10% | 0.41 | 2.05% |
| 2026-01-16 | 4.78 | 4.80 | 4.71 | 4.77 | 0.00% | 0.39 | 2.00% |
| 2026-01-15 | 4.79 | 4.82 | 4.73 | 4.77 | -0.42% | 0.38 | 1.92% |
| 2026-01-14 | 4.84 | 4.87 | 4.72 | 4.79 | -0.62% | 0.58 | 2.93% |
| 2026-01-13 | 4.82 | 4.89 | 4.79 | 4.82 | 0.00% | 0.60 | 2.98% |
| 2026-01-12 | 4.78 | 4.83 | 4.75 | 4.82 | +0.84% | 0.53 | 2.67% |
| 2026-01-09 | 4.76 | 4.78 | 4.68 | 4.78 | +0.84% | 0.53 | 2.72% |
| 2026-01-08 | 4.66 | 4.76 | 4.61 | 4.74 | +1.94% | 0.74 | 3.81% |
| 2026-01-07 | 4.76 | 4.76 | 4.63 | 4.65 | -2.31% | 0.69 | 3.57% |
| 2026-01-06 | 4.80 | 4.84 | 4.74 | 4.76 | -1.04% | 0.86 | 4.36% |
| 2026-01-05 | 4.83 | 4.88 | 4.77 | 4.81 | -0.21% | 0.66 | 3.32% |
| 2025-12-31 | 4.87 | 4.87 | 4.79 | 4.82 | -0.82% | 0.40 | 2.01% |
| 2025-12-30 | 4.97 | 4.98 | 4.83 | 4.86 | -2.02% | 0.64 | 3.14% |
| 2025-12-29 | 5.03 | 5.07 | 4.89 | 4.96 | +0.40% | 0.93 | 4.57% |
| 2025-12-26 | 4.87 | 5.23 | 4.83 | 4.94 | +1.02% | 1.12 | 5.41% |
| 2025-12-25 | 4.81 | 4.92 | 4.80 | 4.89 | +1.66% | 0.38 | 1.88% |
| 2025-12-24 | 4.82 | 4.83 | 4.75 | 4.81 | +0.42% | 0.33 | 1.68% |
| 2025-12-23 | 4.88 | 4.89 | 4.76 | 4.79 | -1.64% | 0.39 | 1.96% |
| 2025-12-22 | 4.97 | 5.02 | 4.84 | 4.87 | -1.81% | 0.50 | 2.47% |
| 2025-12-19 | 4.77 | 4.98 | 4.73 | 4.96 | +3.98% | 0.53 | 2.60% |