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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.37 | 4.47 | 4.36 | 4.47 | +2.76% | 0.81 | 2.87% |
| 2026-02-13 | 4.33 | 4.39 | 4.33 | 4.35 | +0.46% | 0.77 | 2.79% |
| 2026-02-12 | 4.42 | 4.44 | 4.33 | 4.33 | -2.04% | 0.69 | 2.50% |
| 2026-02-11 | 4.43 | 4.47 | 4.39 | 4.42 | -0.45% | 0.69 | 2.45% |
| 2026-02-10 | 4.44 | 4.47 | 4.38 | 4.44 | +0.23% | 0.74 | 2.65% |
| 2026-02-09 | 4.37 | 4.47 | 4.35 | 4.43 | +2.31% | 0.98 | 3.50% |
| 2026-02-06 | 4.30 | 4.39 | 4.26 | 4.33 | +0.23% | 1.06 | 3.86% |
| 2026-02-05 | 4.31 | 4.41 | 4.28 | 4.32 | +0.47% | 1.14 | 4.13% |
| 2026-02-04 | 4.24 | 4.31 | 4.20 | 4.30 | +2.14% | 1.37 | 5.07% |
| 2026-02-03 | 4.27 | 4.30 | 4.18 | 4.21 | +1.20% | 1.57 | 5.86% |
| 2026-02-02 | 4.25 | 4.58 | 4.15 | 4.16 | -2.12% | 2.18 | 8.04% |
| 2026-01-30 | 4.37 | 4.43 | 4.13 | 4.25 | -4.28% | 3.93 | 14.58% |
| 2026-01-29 | 4.80 | 4.81 | 4.37 | 4.44 | -8.45% | 7.19 | 25.23% |
| 2026-01-28 | 4.46 | 4.85 | 4.38 | 4.85 | +9.98% | 4.87 | 16.06% |
| 2026-01-27 | 4.44 | 4.45 | 4.30 | 4.41 | -0.68% | 0.71 | 2.58% |
| 2026-01-26 | 4.53 | 4.53 | 4.41 | 4.44 | -1.99% | 1.08 | 3.82% |
| 2026-01-23 | 4.52 | 4.58 | 4.48 | 4.53 | +0.22% | 0.84 | 2.94% |
| 2026-01-22 | 4.45 | 4.52 | 4.40 | 4.52 | +1.80% | 1.02 | 3.61% |
| 2026-01-21 | 4.38 | 4.45 | 4.33 | 4.44 | +0.45% | 0.77 | 2.76% |
| 2026-01-20 | 4.35 | 4.44 | 4.31 | 4.42 | +1.61% | 1.05 | 3.77% |