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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.42 | 4.44 | 4.35 | 4.42 | +0.45% | 0.90 | 3.25% |
| 2025-10-22 | 4.37 | 4.45 | 4.35 | 4.40 | +0.46% | 1.06 | 3.79% |
| 2025-10-21 | 4.32 | 4.39 | 4.28 | 4.38 | +1.39% | 0.93 | 3.39% |
| 2025-10-20 | 4.21 | 4.34 | 4.19 | 4.32 | +3.35% | 1.40 | 5.15% |
| 2025-10-17 | 4.24 | 4.29 | 4.17 | 4.18 | -2.11% | 0.79 | 2.96% |
| 2025-10-16 | 4.26 | 4.29 | 4.20 | 4.27 | +0.71% | 0.74 | 2.76% |
| 2025-10-15 | 4.27 | 4.31 | 4.22 | 4.24 | -0.47% | 0.77 | 2.88% |
| 2025-10-14 | 4.30 | 4.37 | 4.22 | 4.26 | -0.70% | 0.97 | 3.58% |
| 2025-10-13 | 4.13 | 4.30 | 4.04 | 4.29 | +1.90% | 1.12 | 4.18% |
| 2025-10-10 | 4.14 | 4.24 | 4.12 | 4.21 | +1.20% | 0.72 | 2.70% |
| 2025-10-09 | 4.16 | 4.18 | 4.07 | 4.16 | +0.24% | 0.67 | 2.57% |
| 2025-09-30 | 4.15 | 4.17 | 4.12 | 4.15 | 0.00% | 0.42 | 1.62% |
| 2025-09-29 | 4.11 | 4.16 | 4.02 | 4.15 | +1.22% | 0.58 | 2.24% |
| 2025-09-26 | 4.10 | 4.20 | 4.07 | 4.10 | 0.00% | 0.76 | 2.88% |
| 2025-09-25 | 4.16 | 4.20 | 4.08 | 4.10 | -1.44% | 0.66 | 2.53% |
| 2025-09-24 | 4.04 | 4.17 | 4.00 | 4.16 | +2.72% | 0.94 | 3.59% |
| 2025-09-23 | 4.12 | 4.13 | 3.94 | 4.05 | -1.94% | 1.14 | 4.47% |
| 2025-09-22 | 4.21 | 4.21 | 4.09 | 4.13 | -1.67% | 0.84 | 3.22% |
| 2025-09-19 | 4.28 | 4.33 | 4.13 | 4.20 | -1.64% | 1.27 | 4.79% |
| 2025-09-18 | 4.40 | 4.41 | 4.22 | 4.27 | -3.17% | 1.31 | 4.79% |