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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.42 | 4.43 | 4.34 | 4.41 | -0.23% | 0.97 | 3.50% |
| 2025-09-16 | 4.33 | 4.45 | 4.33 | 4.42 | +1.38% | 1.20 | 4.30% |
| 2025-09-15 | 4.41 | 4.41 | 4.25 | 4.36 | -1.13% | 1.45 | 5.31% |
| 2025-09-12 | 4.32 | 4.44 | 4.30 | 4.41 | +1.61% | 1.46 | 5.27% |
| 2025-09-11 | 4.30 | 4.35 | 4.23 | 4.34 | +0.70% | 1.10 | 4.05% |
| 2025-09-10 | 4.31 | 4.33 | 4.26 | 4.31 | 0.00% | 0.81 | 2.99% |
| 2025-09-09 | 4.29 | 4.35 | 4.26 | 4.31 | +0.47% | 1.23 | 4.52% |
| 2025-09-08 | 4.21 | 4.31 | 4.20 | 4.29 | +1.90% | 1.21 | 4.47% |
| 2025-09-05 | 4.19 | 4.22 | 4.12 | 4.21 | +0.72% | 1.01 | 3.85% |
| 2025-09-04 | 4.14 | 4.32 | 4.11 | 4.18 | +1.21% | 1.48 | 5.54% |
| 2025-09-03 | 4.19 | 4.23 | 4.11 | 4.13 | -1.20% | 0.88 | 3.35% |
| 2025-09-02 | 4.21 | 4.23 | 4.11 | 4.18 | -0.48% | 1.01 | 3.82% |
| 2025-09-01 | 4.18 | 4.23 | 4.13 | 4.20 | +0.48% | 1.06 | 3.97% |
| 2025-08-29 | 4.25 | 4.28 | 4.15 | 4.18 | -0.95% | 1.18 | 4.44% |
| 2025-08-28 | 4.21 | 4.25 | 4.08 | 4.22 | +0.72% | 1.21 | 4.56% |
| 2025-08-27 | 4.30 | 4.33 | 4.16 | 4.19 | -2.78% | 1.24 | 4.61% |
| 2025-08-26 | 4.30 | 4.34 | 4.24 | 4.31 | +0.23% | 0.88 | 3.24% |
| 2025-08-25 | 4.29 | 4.36 | 4.25 | 4.30 | +0.70% | 1.39 | 5.10% |
| 2025-08-22 | 4.35 | 4.36 | 4.22 | 4.27 | -1.61% | 1.42 | 5.28% |
| 2025-08-21 | 4.30 | 4.46 | 4.26 | 4.34 | +0.93% | 1.88 | 6.81% |