粤宏远A sz.000573
4.46
-2.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.61 | 4.64 | 4.41 | 4.46 | -2.83% | 0.92 | 3.25% |
| 2026-05-22 | 4.50 | 4.67 | 4.42 | 4.59 | +3.15% | 0.85 | 2.95% |
| 2026-05-21 | 4.64 | 4.76 | 4.42 | 4.45 | -4.09% | 1.33 | 4.56% |
| 2026-05-20 | 4.66 | 4.68 | 4.49 | 4.64 | -0.43% | 1.03 | 3.55% |
| 2026-05-19 | 4.71 | 4.72 | 4.55 | 4.66 | +0.43% | 1.18 | 4.05% |
| 2026-05-18 | 4.48 | 4.74 | 4.36 | 4.64 | +3.34% | 1.62 | 5.65% |
| 2026-05-15 | 4.39 | 4.65 | 4.34 | 4.49 | +2.51% | 1.37 | 4.81% |
| 2026-05-14 | 4.64 | 4.66 | 4.35 | 4.38 | -3.74% | 1.28 | 4.54% |
| 2026-05-13 | 4.69 | 4.75 | 4.51 | 4.55 | -2.57% | 1.41 | 4.84% |
| 2026-05-12 | 4.74 | 4.84 | 4.63 | 4.67 | -1.48% | 1.30 | 4.35% |
| 2026-05-11 | 4.88 | 4.89 | 4.71 | 4.74 | -2.87% | 1.26 | 4.19% |
| 2026-05-08 | 4.84 | 4.92 | 4.78 | 4.88 | +0.83% | 1.36 | 4.41% |
| 2026-05-07 | 4.97 | 5.08 | 4.81 | 4.84 | -2.81% | 1.90 | 6.14% |
| 2026-05-06 | 5.04 | 5.10 | 4.92 | 4.98 | -0.99% | 1.82 | 5.76% |
| 2026-04-30 | 5.02 | 5.06 | 4.93 | 5.03 | +1.41% | 1.40 | 4.42% |
| 2026-04-29 | 4.87 | 4.99 | 4.82 | 4.96 | +1.43% | 0.98 | 3.13% |
| 2026-04-28 | 4.81 | 5.08 | 4.79 | 4.89 | +1.24% | 1.21 | 3.88% |
| 2026-04-27 | 4.79 | 4.88 | 4.63 | 4.83 | +1.26% | 1.08 | 3.56% |
| 2026-04-24 | 4.80 | 4.83 | 4.67 | 4.77 | -0.62% | 1.08 | 3.57% |
| 2026-04-23 | 4.88 | 4.92 | 4.78 | 4.80 | -2.04% | 1.00 | 3.28% |