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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.63 | 4.79 | 4.61 | 4.77 | +2.80% | 0.59 | 3.02% |
| 2025-12-17 | 4.62 | 4.67 | 4.56 | 4.64 | +0.43% | 0.38 | 2.00% |
| 2025-12-16 | 4.72 | 4.77 | 4.62 | 4.62 | -2.53% | 0.43 | 2.23% |
| 2025-12-15 | 4.64 | 4.77 | 4.57 | 4.74 | +2.38% | 0.45 | 2.30% |
| 2025-12-12 | 4.75 | 4.78 | 4.61 | 4.63 | -1.70% | 0.62 | 3.21% |
| 2025-12-11 | 4.89 | 4.89 | 4.70 | 4.71 | -3.29% | 0.59 | 3.02% |
| 2025-12-10 | 4.93 | 5.01 | 4.87 | 4.87 | -1.62% | 0.34 | 1.65% |
| 2025-12-09 | 4.94 | 5.03 | 4.87 | 4.95 | 0.00% | 0.38 | 1.86% |
| 2025-12-08 | 4.95 | 5.02 | 4.94 | 4.95 | 0.00% | 0.38 | 1.84% |
| 2025-12-05 | 4.91 | 4.98 | 4.85 | 4.95 | +0.20% | 0.37 | 1.84% |
| 2025-12-04 | 5.00 | 5.03 | 4.90 | 4.94 | -1.20% | 0.45 | 2.21% |
| 2025-12-03 | 5.02 | 5.05 | 4.94 | 5.00 | -0.79% | 0.41 | 1.98% |
| 2025-12-02 | 4.98 | 5.05 | 4.90 | 5.04 | +1.00% | 0.42 | 2.05% |
| 2025-12-01 | 5.05 | 5.11 | 4.97 | 4.99 | -0.99% | 0.53 | 2.55% |
| 2025-11-28 | 5.00 | 5.05 | 4.88 | 5.04 | +1.20% | 0.43 | 2.08% |
| 2025-11-27 | 4.95 | 5.03 | 4.90 | 4.98 | +0.81% | 0.43 | 2.10% |
| 2025-11-26 | 4.93 | 5.03 | 4.90 | 4.94 | +0.20% | 0.47 | 2.29% |
| 2025-11-25 | 4.89 | 4.97 | 4.84 | 4.93 | +1.23% | 0.42 | 2.05% |
| 2025-11-24 | 4.90 | 4.94 | 4.82 | 4.87 | +1.04% | 0.80 | 3.95% |
| 2025-11-21 | 5.14 | 5.17 | 4.78 | 4.82 | -6.41% | 0.87 | 4.29% |