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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.87 | 4.05 | 3.78 | 4.03 | +6.90% | 1.10 | 4.42% |
| 2026-03-23 | 4.00 | 4.04 | 3.73 | 3.77 | -8.05% | 1.14 | 4.64% |
| 2026-03-20 | 4.25 | 4.25 | 4.07 | 4.10 | -2.61% | 0.86 | 3.28% |
| 2026-03-19 | 4.32 | 4.35 | 4.20 | 4.21 | -3.22% | 0.63 | 2.34% |
| 2026-03-18 | 4.40 | 4.40 | 4.30 | 4.35 | -0.46% | 0.73 | 2.66% |
| 2026-03-17 | 4.43 | 4.50 | 4.36 | 4.37 | -0.91% | 0.80 | 2.83% |
| 2026-03-16 | 4.35 | 4.46 | 4.33 | 4.41 | +1.38% | 0.54 | 1.92% |
| 2026-03-13 | 4.37 | 4.43 | 4.35 | 4.35 | -0.68% | 0.50 | 1.79% |
| 2026-03-12 | 4.43 | 4.47 | 4.36 | 4.38 | -0.91% | 0.63 | 2.24% |
| 2026-03-11 | 4.45 | 4.46 | 4.38 | 4.42 | -0.45% | 0.46 | 1.64% |
| 2026-03-10 | 4.43 | 4.47 | 4.40 | 4.44 | +1.14% | 0.66 | 2.34% |
| 2026-03-09 | 4.35 | 4.41 | 4.29 | 4.39 | -0.45% | 0.79 | 2.86% |
| 2026-03-06 | 4.22 | 4.41 | 4.22 | 4.41 | +4.26% | 0.76 | 2.77% |
| 2026-03-05 | 4.25 | 4.31 | 4.21 | 4.23 | +0.71% | 0.65 | 2.41% |
| 2026-03-04 | 4.15 | 4.25 | 4.11 | 4.20 | +0.96% | 0.84 | 3.17% |
| 2026-03-03 | 4.35 | 4.35 | 4.16 | 4.16 | -3.70% | 0.90 | 3.35% |
| 2026-03-02 | 4.41 | 4.44 | 4.28 | 4.32 | -4.42% | 0.88 | 3.19% |
| 2026-02-27 | 4.44 | 4.53 | 4.41 | 4.52 | +1.57% | 0.64 | 2.25% |
| 2026-02-26 | 4.52 | 4.53 | 4.42 | 4.45 | -1.33% | 0.77 | 2.74% |
| 2026-02-25 | 4.46 | 4.53 | 4.45 | 4.51 | +0.89% | 0.80 | 2.81% |