广东建工 sz.002060
3.54
-0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.57 | 3.59 | 3.52 | 3.54 | -0.84% | 0.64 | 1.15% |
| 2026-05-22 | 3.58 | 3.59 | 3.55 | 3.57 | +0.56% | 0.67 | 1.20% |
| 2026-05-21 | 3.72 | 3.76 | 3.67 | 3.69 | -0.81% | 0.99 | 1.70% |
| 2026-05-20 | 3.80 | 3.80 | 3.71 | 3.72 | -2.87% | 1.11 | 1.89% |
| 2026-05-19 | 3.72 | 3.88 | 3.69 | 3.83 | +2.96% | 1.66 | 2.79% |
| 2026-05-18 | 3.68 | 3.73 | 3.66 | 3.72 | +1.64% | 0.83 | 1.44% |
| 2026-05-15 | 3.75 | 3.76 | 3.63 | 3.66 | -2.14% | 1.76 | 3.06% |
| 2026-05-14 | 3.87 | 3.88 | 3.74 | 3.74 | -3.11% | 1.92 | 3.23% |
| 2026-05-13 | 3.79 | 3.87 | 3.78 | 3.86 | +1.85% | 1.89 | 3.14% |
| 2026-05-12 | 3.78 | 3.82 | 3.76 | 3.79 | 0.00% | 1.16 | 1.95% |
| 2026-05-11 | 3.80 | 3.83 | 3.77 | 3.79 | -0.52% | 1.23 | 2.07% |
| 2026-05-08 | 3.76 | 3.86 | 3.76 | 3.81 | +0.79% | 1.32 | 2.22% |
| 2026-05-07 | 3.76 | 3.79 | 3.74 | 3.78 | +0.80% | 1.29 | 2.19% |
| 2026-05-06 | 3.75 | 3.78 | 3.73 | 3.75 | -0.27% | 1.41 | 2.41% |
| 2026-04-30 | 3.83 | 3.84 | 3.75 | 3.76 | -2.84% | 1.91 | 3.25% |
| 2026-04-29 | 3.84 | 3.89 | 3.82 | 3.87 | +1.04% | 1.27 | 2.09% |
| 2026-04-28 | 3.80 | 3.84 | 3.78 | 3.83 | +0.52% | 1.14 | 1.91% |
| 2026-04-27 | 3.80 | 3.83 | 3.77 | 3.81 | -0.52% | 1.16 | 1.95% |
| 2026-04-24 | 3.90 | 3.91 | 3.80 | 3.83 | -2.54% | 1.87 | 3.11% |
| 2026-04-23 | 3.85 | 3.94 | 3.81 | 3.93 | +2.34% | 2.44 | 4.02% |