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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.27 | 4.29 | 4.17 | 4.18 | -1.65% | 1.10 | 4.10% |
| 2025-07-22 | 4.22 | 4.28 | 4.17 | 4.25 | +0.71% | 1.24 | 4.62% |
| 2025-07-21 | 4.17 | 4.23 | 4.15 | 4.22 | +1.20% | 0.98 | 3.70% |
| 2025-07-18 | 4.17 | 4.19 | 4.15 | 4.17 | 0.00% | 0.67 | 2.56% |
| 2025-07-17 | 4.16 | 4.18 | 4.15 | 4.17 | 0.00% | 0.77 | 2.91% |
| 2025-07-16 | 4.20 | 4.24 | 4.13 | 4.17 | -1.18% | 1.17 | 4.41% |
| 2025-07-15 | 4.25 | 4.28 | 4.08 | 4.22 | -0.24% | 1.95 | 7.38% |
| 2025-07-14 | 4.34 | 4.36 | 4.20 | 4.23 | +0.48% | 2.53 | 9.42% |
| 2025-07-11 | 4.18 | 4.23 | 4.15 | 4.21 | +0.72% | 1.28 | 4.83% |
| 2025-07-10 | 4.07 | 4.22 | 4.07 | 4.18 | +2.45% | 1.44 | 5.47% |
| 2025-07-09 | 4.07 | 4.10 | 4.04 | 4.08 | 0.00% | 0.77 | 2.97% |
| 2025-07-08 | 4.06 | 4.09 | 4.02 | 4.08 | +0.74% | 0.94 | 3.65% |
| 2025-07-07 | 3.97 | 4.07 | 3.96 | 4.05 | +2.27% | 1.34 | 5.23% |
| 2025-07-04 | 4.02 | 4.04 | 3.95 | 3.96 | -1.49% | 0.83 | 3.28% |
| 2025-07-03 | 4.01 | 4.04 | 4.00 | 4.02 | +0.25% | 0.61 | 2.41% |
| 2025-07-02 | 4.02 | 4.03 | 3.97 | 4.01 | +0.25% | 0.76 | 3.01% |
| 2025-07-01 | 4.03 | 4.04 | 3.96 | 4.00 | -0.50% | 0.75 | 2.96% |
| 2025-06-30 | 3.99 | 4.03 | 3.95 | 4.02 | +1.00% | 0.87 | 3.46% |
| 2025-06-27 | 3.93 | 3.99 | 3.93 | 3.98 | +1.27% | 0.88 | 3.50% |
| 2025-06-26 | 3.96 | 4.05 | 3.91 | 3.93 | -1.01% | 1.03 | 4.13% |