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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.65 | 3.70 | 3.64 | 3.69 | +1.37% | 0.80 | 1.40% |
| 2025-08-19 | 3.65 | 3.66 | 3.64 | 3.64 | -0.27% | 0.51 | 0.90% |
| 2025-08-18 | 3.66 | 3.68 | 3.64 | 3.65 | -0.27% | 0.85 | 1.49% |
| 2025-08-15 | 3.64 | 3.67 | 3.63 | 3.66 | +0.55% | 0.56 | 0.98% |
| 2025-08-14 | 3.71 | 3.73 | 3.64 | 3.64 | -1.89% | 0.72 | 1.25% |
| 2025-08-13 | 3.71 | 3.73 | 3.69 | 3.71 | -0.27% | 0.59 | 1.02% |
| 2025-08-12 | 3.73 | 3.73 | 3.70 | 3.72 | -0.27% | 0.52 | 0.90% |
| 2025-08-11 | 3.71 | 3.73 | 3.67 | 3.73 | +0.81% | 0.80 | 1.39% |
| 2025-08-08 | 3.64 | 3.71 | 3.63 | 3.70 | +1.37% | 0.89 | 1.54% |
| 2025-08-07 | 3.67 | 3.69 | 3.64 | 3.65 | -0.27% | 0.56 | 0.97% |
| 2025-08-06 | 3.67 | 3.68 | 3.63 | 3.66 | -0.27% | 0.75 | 1.31% |
| 2025-08-05 | 3.65 | 3.68 | 3.64 | 3.67 | +0.55% | 0.59 | 1.02% |
| 2025-08-04 | 3.66 | 3.67 | 3.63 | 3.65 | -0.82% | 0.58 | 1.03% |
| 2025-08-01 | 3.66 | 3.70 | 3.65 | 3.68 | +0.27% | 0.46 | 0.80% |
| 2025-07-31 | 3.73 | 3.74 | 3.65 | 3.67 | -1.61% | 0.89 | 1.55% |
| 2025-07-30 | 3.73 | 3.76 | 3.71 | 3.73 | -0.27% | 0.93 | 1.59% |
| 2025-07-29 | 3.74 | 3.75 | 3.70 | 3.74 | -0.27% | 1.00 | 1.71% |
| 2025-07-28 | 3.79 | 3.80 | 3.74 | 3.75 | -1.83% | 1.16 | 1.97% |
| 2025-07-25 | 3.86 | 3.87 | 3.81 | 3.82 | -1.29% | 1.39 | 2.31% |
| 2025-07-24 | 3.82 | 3.90 | 3.79 | 3.87 | -0.26% | 1.75 | 2.90% |