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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.28 | 4.30 | 4.22 | 4.30 | +0.47% | 0.80 | 2.97% |
| 2025-08-19 | 4.18 | 4.29 | 4.18 | 4.28 | +2.15% | 1.18 | 4.40% |
| 2025-08-18 | 4.21 | 4.25 | 4.17 | 4.19 | +0.24% | 0.93 | 3.50% |
| 2025-08-15 | 4.14 | 4.21 | 4.14 | 4.18 | +1.21% | 0.72 | 2.73% |
| 2025-08-14 | 4.27 | 4.27 | 4.13 | 4.13 | -2.13% | 0.83 | 3.15% |
| 2025-08-13 | 4.30 | 4.32 | 4.21 | 4.22 | -1.63% | 0.89 | 3.30% |
| 2025-08-12 | 4.22 | 4.30 | 4.20 | 4.29 | +1.66% | 1.31 | 4.87% |
| 2025-08-11 | 4.16 | 4.23 | 4.16 | 4.22 | +1.93% | 0.91 | 3.40% |
| 2025-08-08 | 4.12 | 4.15 | 4.08 | 4.14 | +0.49% | 0.54 | 2.07% |
| 2025-08-07 | 4.16 | 4.17 | 4.10 | 4.12 | -1.20% | 0.62 | 2.39% |
| 2025-08-06 | 4.15 | 4.18 | 4.10 | 4.17 | +0.48% | 0.57 | 2.17% |
| 2025-08-05 | 4.12 | 4.17 | 4.11 | 4.15 | +0.73% | 0.57 | 2.15% |
| 2025-08-04 | 4.09 | 4.13 | 4.06 | 4.12 | +0.49% | 0.56 | 2.17% |
| 2025-08-01 | 4.06 | 4.11 | 4.05 | 4.10 | +0.99% | 0.52 | 2.01% |
| 2025-07-31 | 4.14 | 4.16 | 4.04 | 4.06 | -2.17% | 1.11 | 4.30% |
| 2025-07-30 | 4.20 | 4.22 | 4.13 | 4.15 | -1.43% | 0.83 | 3.14% |
| 2025-07-29 | 4.20 | 4.23 | 4.16 | 4.21 | +0.24% | 0.78 | 2.94% |
| 2025-07-28 | 4.22 | 4.22 | 4.17 | 4.20 | +0.24% | 0.58 | 2.19% |
| 2025-07-25 | 4.22 | 4.23 | 4.17 | 4.19 | -0.48% | 0.58 | 2.17% |
| 2025-07-24 | 4.18 | 4.23 | 4.15 | 4.21 | +0.72% | 0.83 | 3.14% |