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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.88 | 3.94 | 3.84 | 3.90 | +0.26% | 0.47 | 1.89% |
| 2025-12-17 | 3.88 | 3.91 | 3.80 | 3.89 | +0.26% | 0.62 | 2.53% |
| 2025-12-16 | 3.97 | 3.99 | 3.87 | 3.88 | -2.27% | 0.56 | 2.25% |
| 2025-12-15 | 3.98 | 4.02 | 3.92 | 3.97 | -0.50% | 0.64 | 2.54% |
| 2025-12-12 | 4.04 | 4.07 | 3.99 | 3.99 | -0.75% | 0.60 | 2.37% |
| 2025-12-11 | 4.16 | 4.18 | 4.02 | 4.02 | -3.37% | 0.80 | 3.09% |
| 2025-12-10 | 4.18 | 4.21 | 4.12 | 4.16 | -0.72% | 0.80 | 3.02% |
| 2025-12-09 | 4.23 | 4.24 | 4.14 | 4.19 | -1.64% | 0.68 | 2.57% |
| 2025-12-08 | 4.25 | 4.29 | 4.24 | 4.26 | +0.47% | 0.49 | 1.81% |
| 2025-12-05 | 4.20 | 4.25 | 4.16 | 4.24 | +0.47% | 0.49 | 1.84% |
| 2025-12-04 | 4.32 | 4.33 | 4.19 | 4.22 | -2.09% | 0.62 | 2.30% |
| 2025-12-03 | 4.37 | 4.40 | 4.28 | 4.31 | -1.37% | 0.53 | 1.95% |
| 2025-12-02 | 4.36 | 4.38 | 4.28 | 4.37 | -0.23% | 0.44 | 1.59% |
| 2025-12-01 | 4.40 | 4.48 | 4.36 | 4.38 | -0.45% | 0.56 | 2.01% |
| 2025-11-28 | 4.24 | 4.40 | 4.22 | 4.40 | +3.29% | 0.61 | 2.25% |
| 2025-11-27 | 4.28 | 4.31 | 4.20 | 4.26 | -0.47% | 0.63 | 2.32% |
| 2025-11-26 | 4.28 | 4.41 | 4.27 | 4.28 | -0.47% | 0.55 | 2.02% |
| 2025-11-25 | 4.24 | 4.33 | 4.20 | 4.30 | +1.90% | 0.62 | 2.28% |
| 2025-11-24 | 4.23 | 4.27 | 4.16 | 4.22 | +0.72% | 0.76 | 2.85% |
| 2025-11-21 | 4.42 | 4.49 | 4.18 | 4.19 | -6.05% | 1.15 | 4.25% |