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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.20 | 5.22 | 5.04 | 5.15 | -0.39% | 0.75 | 3.56% |
| 2025-11-19 | 5.26 | 5.30 | 5.13 | 5.17 | -1.71% | 0.58 | 2.70% |
| 2025-11-18 | 5.28 | 5.31 | 5.20 | 5.26 | -0.38% | 0.43 | 1.98% |
| 2025-11-17 | 5.26 | 5.29 | 5.20 | 5.28 | +0.96% | 0.51 | 2.36% |
| 2025-11-14 | 5.16 | 5.28 | 5.16 | 5.23 | +0.77% | 0.48 | 2.22% |
| 2025-11-13 | 5.16 | 5.21 | 5.11 | 5.19 | +0.97% | 0.48 | 2.27% |
| 2025-11-12 | 5.10 | 5.15 | 5.09 | 5.14 | +0.98% | 0.42 | 2.00% |
| 2025-11-11 | 5.07 | 5.11 | 5.04 | 5.09 | +0.99% | 0.39 | 1.84% |
| 2025-11-10 | 5.04 | 5.07 | 5.00 | 5.04 | 0.00% | 0.45 | 2.17% |
| 2025-11-07 | 5.02 | 5.08 | 4.98 | 5.04 | +0.20% | 0.56 | 2.67% |
| 2025-11-06 | 5.03 | 5.03 | 4.95 | 5.03 | +0.20% | 0.39 | 1.87% |
| 2025-11-05 | 4.94 | 5.03 | 4.90 | 5.02 | +1.01% | 0.50 | 2.40% |
| 2025-11-04 | 4.91 | 5.00 | 4.87 | 4.97 | +1.84% | 0.67 | 3.25% |
| 2025-11-03 | 4.83 | 4.91 | 4.79 | 4.88 | +1.46% | 0.55 | 2.70% |
| 2025-10-31 | 4.75 | 4.82 | 4.73 | 4.81 | +1.91% | 0.59 | 2.97% |
| 2025-10-30 | 4.76 | 4.78 | 4.70 | 4.72 | -0.21% | 0.37 | 1.88% |
| 2025-10-29 | 4.78 | 4.78 | 4.67 | 4.73 | -1.05% | 0.34 | 1.77% |
| 2025-10-28 | 4.75 | 4.79 | 4.68 | 4.78 | +1.06% | 0.34 | 1.71% |
| 2025-10-27 | 4.76 | 4.78 | 4.70 | 4.73 | -0.21% | 0.35 | 1.80% |
| 2025-10-24 | 4.79 | 4.79 | 4.73 | 4.74 | -0.84% | 0.32 | 1.64% |