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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.87 | 3.98 | 3.84 | 3.97 | +2.32% | 1.30 | 5.25% |
| 2025-06-24 | 3.81 | 3.89 | 3.80 | 3.88 | +1.84% | 0.68 | 2.77% |
| 2025-06-23 | 3.68 | 3.82 | 3.68 | 3.81 | +1.87% | 0.83 | 3.46% |
| 2025-06-20 | 3.77 | 3.82 | 3.74 | 3.74 | -1.58% | 0.64 | 2.69% |
| 2025-06-19 | 3.88 | 3.90 | 3.78 | 3.80 | -2.56% | 1.03 | 4.26% |
| 2025-06-18 | 3.94 | 3.95 | 3.88 | 3.90 | -1.52% | 0.89 | 3.59% |
| 2025-06-17 | 3.98 | 4.00 | 3.93 | 3.96 | 0.00% | 0.80 | 3.19% |
| 2025-06-16 | 3.90 | 3.99 | 3.89 | 3.96 | +1.28% | 1.10 | 4.40% |
| 2025-06-13 | 4.01 | 4.03 | 3.90 | 3.91 | -2.74% | 1.59 | 6.37% |
| 2025-06-12 | 4.03 | 4.05 | 3.99 | 4.02 | +0.50% | 1.56 | 6.12% |
| 2025-06-11 | 3.96 | 4.04 | 3.92 | 4.00 | +0.25% | 2.33 | 9.11% |
| 2025-06-10 | 4.04 | 4.14 | 3.92 | 3.99 | -0.98% | 4.56 | 17.76% |
| 2025-06-09 | 4.03 | 4.03 | 4.03 | 4.03 | -9.93% | 0.96 | 3.72% |
| 2025-06-06 | 4.44 | 4.53 | 4.44 | 4.47 | +0.22% | 1.84 | 6.39% |
| 2025-06-05 | 4.44 | 4.47 | 4.38 | 4.46 | -0.22% | 1.35 | 4.75% |
| 2025-06-04 | 4.42 | 4.49 | 4.42 | 4.47 | +1.12% | 1.57 | 5.51% |
| 2025-06-03 | 4.45 | 4.47 | 4.38 | 4.42 | -2.18% | 1.77 | 6.26% |
| 2025-05-30 | 4.61 | 4.65 | 4.48 | 4.52 | -1.93% | 2.06 | 7.11% |
| 2025-05-29 | 4.63 | 4.77 | 4.57 | 4.61 | -1.89% | 4.04 | 13.66% |
| 2025-05-28 | 5.03 | 5.12 | 4.63 | 4.70 | -7.57% | 5.51 | 17.58% |