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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.31 | 4.42 | 4.28 | 4.35 | -0.46% | 1.19 | 4.31% |
| 2026-01-16 | 4.17 | 4.48 | 4.10 | 4.37 | +5.81% | 1.90 | 7.00% |
| 2026-01-15 | 4.17 | 4.19 | 4.12 | 4.13 | -1.20% | 0.45 | 1.71% |
| 2026-01-14 | 4.17 | 4.21 | 4.12 | 4.18 | +0.48% | 0.68 | 2.59% |
| 2026-01-13 | 4.21 | 4.25 | 4.15 | 4.16 | -1.19% | 0.68 | 2.56% |
| 2026-01-12 | 4.22 | 4.24 | 4.17 | 4.21 | -0.24% | 0.68 | 2.57% |
| 2026-01-09 | 4.16 | 4.23 | 4.13 | 4.22 | +1.44% | 0.66 | 2.48% |
| 2026-01-08 | 4.07 | 4.23 | 4.05 | 4.16 | +2.21% | 0.99 | 3.75% |
| 2026-01-07 | 4.11 | 4.12 | 4.06 | 4.07 | -0.97% | 0.52 | 2.02% |
| 2026-01-06 | 4.10 | 4.14 | 4.08 | 4.11 | +0.24% | 0.67 | 2.56% |
| 2026-01-05 | 4.13 | 4.14 | 4.08 | 4.10 | -0.73% | 0.65 | 2.48% |
| 2025-12-31 | 4.12 | 4.15 | 4.03 | 4.13 | +1.23% | 0.50 | 1.94% |
| 2025-12-30 | 4.10 | 4.15 | 4.06 | 4.08 | -0.97% | 0.47 | 1.83% |
| 2025-12-29 | 4.16 | 4.18 | 4.10 | 4.12 | -0.72% | 0.43 | 1.65% |
| 2025-12-26 | 4.13 | 4.17 | 4.11 | 4.15 | +0.48% | 0.53 | 2.03% |
| 2025-12-25 | 4.23 | 4.23 | 4.11 | 4.13 | -1.90% | 0.57 | 2.16% |
| 2025-12-24 | 4.12 | 4.26 | 4.09 | 4.21 | +2.18% | 0.91 | 3.43% |
| 2025-12-23 | 4.10 | 4.31 | 4.09 | 4.12 | +0.73% | 0.88 | 3.35% |
| 2025-12-22 | 4.03 | 4.11 | 4.01 | 4.09 | +1.74% | 0.58 | 2.24% |
| 2025-12-19 | 3.92 | 4.02 | 3.88 | 4.02 | +3.08% | 0.59 | 2.35% |