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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.50 | 4.52 | 4.37 | 4.46 | 0.00% | 0.65 | 2.32% |
| 2025-11-19 | 4.56 | 4.60 | 4.43 | 4.46 | -2.62% | 0.72 | 2.52% |
| 2025-11-18 | 4.69 | 4.72 | 4.52 | 4.58 | -2.35% | 0.83 | 2.87% |
| 2025-11-17 | 4.70 | 4.73 | 4.63 | 4.69 | -0.21% | 0.85 | 2.87% |
| 2025-11-14 | 4.56 | 4.75 | 4.55 | 4.70 | +2.40% | 1.19 | 4.02% |
| 2025-11-13 | 4.52 | 4.62 | 4.49 | 4.59 | +1.10% | 0.69 | 2.40% |
| 2025-11-12 | 4.58 | 4.64 | 4.52 | 4.54 | -0.87% | 0.62 | 2.17% |
| 2025-11-11 | 4.54 | 4.62 | 4.52 | 4.58 | +0.66% | 0.79 | 2.72% |
| 2025-11-10 | 4.51 | 4.57 | 4.44 | 4.55 | +1.11% | 0.90 | 3.12% |
| 2025-11-07 | 4.60 | 4.61 | 4.50 | 4.50 | -2.17% | 1.21 | 4.20% |
| 2025-11-06 | 4.65 | 4.69 | 4.48 | 4.60 | +0.66% | 1.54 | 5.34% |
| 2025-11-05 | 4.36 | 4.72 | 4.35 | 4.57 | +3.86% | 2.59 | 8.94% |
| 2025-11-04 | 4.34 | 4.42 | 4.32 | 4.40 | +1.15% | 0.81 | 2.93% |
| 2025-11-03 | 4.31 | 4.36 | 4.29 | 4.35 | +0.93% | 0.57 | 2.07% |
| 2025-10-31 | 4.25 | 4.34 | 4.25 | 4.31 | +1.41% | 0.63 | 2.30% |
| 2025-10-30 | 4.33 | 4.34 | 4.25 | 4.25 | -2.30% | 0.73 | 2.70% |
| 2025-10-29 | 4.32 | 4.36 | 4.26 | 4.35 | +0.46% | 0.66 | 2.41% |
| 2025-10-28 | 4.32 | 4.36 | 4.29 | 4.33 | +0.46% | 0.52 | 1.89% |
| 2025-10-27 | 4.33 | 4.36 | 4.26 | 4.31 | -0.46% | 0.71 | 2.60% |
| 2025-10-24 | 4.41 | 4.43 | 4.32 | 4.33 | -2.04% | 0.71 | 2.56% |