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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.82 | 5.12 | 4.76 | 5.09 | +7.29% | 4.65 | 14.54% |
| 2025-05-26 | 4.64 | 4.89 | 4.64 | 4.74 | +1.48% | 3.25 | 10.64% |
| 2025-05-23 | 4.65 | 4.76 | 4.56 | 4.67 | -0.63% | 3.69 | 12.34% |
| 2025-05-22 | 4.90 | 5.14 | 4.69 | 4.70 | -3.84% | 7.82 | 24.78% |
| 2025-05-21 | 4.59 | 4.89 | 4.59 | 4.89 | +10.00% | 2.96 | 9.53% |
| 2025-05-20 | 4.48 | 4.51 | 4.39 | 4.44 | -0.88% | 1.54 | 5.40% |
| 2025-05-19 | 4.47 | 4.59 | 4.37 | 4.48 | +4.13% | 2.49 | 8.69% |
| 2025-05-16 | 4.31 | 4.40 | 4.30 | 4.31 | +0.23% | 0.90 | 3.25% |
| 2025-05-15 | 4.35 | 4.39 | 4.27 | 4.30 | -1.14% | 1.13 | 4.09% |
| 2025-05-14 | 4.24 | 4.43 | 4.21 | 4.35 | +2.80% | 1.96 | 7.07% |
| 2025-05-13 | 4.32 | 4.34 | 4.20 | 4.23 | -1.15% | 1.04 | 3.83% |
| 2025-05-12 | 4.29 | 4.32 | 4.22 | 4.28 | +0.23% | 0.96 | 3.51% |
| 2025-05-09 | 4.42 | 4.44 | 4.25 | 4.27 | -2.92% | 1.38 | 5.01% |
| 2025-05-08 | 4.35 | 4.49 | 4.35 | 4.40 | +0.23% | 1.97 | 6.96% |
| 2025-05-07 | 4.34 | 4.46 | 4.30 | 4.39 | +3.26% | 3.02 | 10.78% |
| 2025-05-06 | 4.15 | 4.28 | 4.15 | 4.25 | +1.42% | 2.85 | 10.55% |