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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.73 | 4.75 | 4.66 | 4.68 | -1.06% | 0.28 | 1.44% |
| 2025-09-16 | 4.64 | 4.73 | 4.63 | 4.73 | +1.72% | 0.41 | 2.11% |
| 2025-09-15 | 4.66 | 4.67 | 4.59 | 4.65 | -0.21% | 0.29 | 1.53% |
| 2025-09-12 | 4.73 | 4.74 | 4.63 | 4.66 | -0.85% | 0.26 | 1.32% |
| 2025-09-11 | 4.68 | 4.70 | 4.59 | 4.70 | +0.86% | 0.34 | 1.77% |
| 2025-09-10 | 4.66 | 4.68 | 4.62 | 4.66 | +0.43% | 0.20 | 1.06% |
| 2025-09-09 | 4.65 | 4.67 | 4.62 | 4.64 | -0.22% | 0.30 | 1.57% |
| 2025-09-08 | 4.61 | 4.65 | 4.57 | 4.65 | +1.31% | 0.38 | 1.99% |
| 2025-09-05 | 4.61 | 4.64 | 4.54 | 4.59 | -0.22% | 0.44 | 2.32% |
| 2025-09-04 | 4.51 | 4.65 | 4.49 | 4.60 | +2.45% | 0.56 | 2.93% |
| 2025-09-03 | 4.59 | 4.61 | 4.48 | 4.49 | -2.39% | 0.36 | 1.89% |
| 2025-09-02 | 4.58 | 4.62 | 4.47 | 4.60 | +0.66% | 0.49 | 2.59% |
| 2025-09-01 | 4.55 | 4.63 | 4.48 | 4.57 | +0.66% | 0.44 | 2.34% |
| 2025-08-29 | 4.61 | 4.63 | 4.53 | 4.54 | -1.73% | 0.34 | 1.80% |
| 2025-08-28 | 4.63 | 4.70 | 4.48 | 4.62 | -0.22% | 0.64 | 3.37% |
| 2025-08-27 | 4.85 | 4.85 | 4.63 | 4.63 | -4.34% | 0.81 | 4.16% |
| 2025-08-26 | 4.79 | 4.88 | 4.75 | 4.84 | +1.26% | 0.47 | 2.37% |
| 2025-08-25 | 4.80 | 4.86 | 4.76 | 4.78 | -0.62% | 0.50 | 2.50% |
| 2025-08-22 | 4.87 | 4.90 | 4.75 | 4.81 | -1.64% | 0.51 | 2.56% |
| 2025-08-21 | 4.88 | 4.91 | 4.83 | 4.89 | +0.62% | 0.41 | 2.02% |