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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.76 | 4.78 | 4.71 | 4.78 | +1.27% | 0.42 | 2.14% |
| 2025-10-22 | 4.70 | 4.77 | 4.69 | 4.72 | -0.21% | 0.40 | 2.03% |
| 2025-10-21 | 4.61 | 4.74 | 4.59 | 4.73 | +2.60% | 0.49 | 2.54% |
| 2025-10-20 | 4.56 | 4.61 | 4.52 | 4.61 | +1.54% | 0.38 | 2.03% |
| 2025-10-17 | 4.53 | 4.61 | 4.51 | 4.54 | -0.22% | 0.30 | 1.60% |
| 2025-10-16 | 4.61 | 4.61 | 4.53 | 4.55 | -1.09% | 0.28 | 1.48% |
| 2025-10-15 | 4.54 | 4.62 | 4.54 | 4.60 | +0.88% | 0.34 | 1.82% |
| 2025-10-14 | 4.53 | 4.58 | 4.48 | 4.56 | +1.56% | 0.46 | 2.43% |
| 2025-10-13 | 4.32 | 4.51 | 4.32 | 4.49 | -1.54% | 0.41 | 2.25% |
| 2025-10-10 | 4.47 | 4.58 | 4.44 | 4.56 | +2.01% | 0.39 | 2.05% |
| 2025-10-09 | 4.55 | 4.55 | 4.44 | 4.47 | -1.11% | 0.29 | 1.58% |
| 2025-09-30 | 4.57 | 4.58 | 4.51 | 4.52 | -1.09% | 0.22 | 1.17% |
| 2025-09-29 | 4.51 | 4.58 | 4.44 | 4.57 | +1.11% | 0.34 | 1.82% |
| 2025-09-26 | 4.47 | 4.55 | 4.41 | 4.52 | +1.12% | 0.28 | 1.48% |
| 2025-09-25 | 4.55 | 4.58 | 4.45 | 4.47 | -1.97% | 0.24 | 1.30% |
| 2025-09-24 | 4.40 | 4.57 | 4.37 | 4.56 | +2.70% | 0.41 | 2.21% |
| 2025-09-23 | 4.52 | 4.52 | 4.30 | 4.44 | -1.55% | 0.44 | 2.42% |
| 2025-09-22 | 4.59 | 4.60 | 4.48 | 4.51 | -1.74% | 0.34 | 1.82% |
| 2025-09-19 | 4.61 | 4.62 | 4.51 | 4.59 | -0.22% | 0.35 | 1.84% |
| 2025-09-18 | 4.68 | 4.69 | 4.57 | 4.60 | -1.71% | 0.33 | 1.71% |