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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.89 | 5.02 | 4.85 | 4.90 | -0.20% | 1.46 | 4.68% |
| 2026-04-21 | 4.76 | 4.97 | 4.65 | 4.91 | +2.29% | 1.75 | 5.74% |
| 2026-04-20 | 4.89 | 4.93 | 4.75 | 4.80 | -1.03% | 1.55 | 5.08% |
| 2026-04-17 | 4.97 | 5.03 | 4.82 | 4.85 | -2.22% | 1.51 | 4.89% |
| 2026-04-16 | 4.71 | 5.00 | 4.64 | 4.96 | +5.31% | 2.12 | 6.88% |
| 2026-04-15 | 4.86 | 4.90 | 4.68 | 4.71 | -3.29% | 1.62 | 5.39% |
| 2026-04-14 | 4.83 | 4.91 | 4.74 | 4.87 | +1.46% | 2.18 | 7.13% |
| 2026-04-13 | 4.54 | 4.83 | 4.41 | 4.80 | +5.26% | 2.34 | 7.95% |
| 2026-04-10 | 4.59 | 4.69 | 4.49 | 4.56 | -0.44% | 2.70 | 9.23% |
| 2026-04-09 | 4.32 | 4.60 | 4.29 | 4.58 | +6.51% | 3.06 | 10.76% |
| 2026-04-08 | 4.10 | 4.40 | 4.06 | 4.30 | +6.44% | 1.27 | 4.73% |
| 2026-04-07 | 3.90 | 4.05 | 3.87 | 4.04 | +3.86% | 0.61 | 2.41% |
| 2026-04-03 | 4.12 | 4.13 | 3.87 | 3.89 | -5.58% | 0.88 | 3.53% |
| 2026-04-02 | 4.21 | 4.22 | 4.07 | 4.12 | -1.67% | 0.49 | 1.86% |
| 2026-04-01 | 4.30 | 4.31 | 4.15 | 4.19 | -0.95% | 0.54 | 2.04% |
| 2026-03-31 | 4.27 | 4.33 | 4.22 | 4.23 | -0.94% | 0.67 | 2.49% |
| 2026-03-30 | 4.21 | 4.28 | 4.16 | 4.27 | +0.71% | 0.53 | 1.98% |
| 2026-03-27 | 4.09 | 4.24 | 4.08 | 4.24 | +2.91% | 0.73 | 2.76% |
| 2026-03-26 | 4.15 | 4.19 | 4.09 | 4.12 | -0.72% | 0.60 | 2.30% |
| 2026-03-25 | 4.05 | 4.16 | 4.04 | 4.15 | +2.98% | 0.64 | 2.45% |