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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.08 | 4.08 | 3.86 | 3.88 | -5.83% | 3.87 | 6.28% |
| 2025-07-22 | 3.90 | 4.18 | 3.80 | 4.12 | +8.14% | 5.48 | 8.84% |
| 2025-07-21 | 3.71 | 3.90 | 3.71 | 3.81 | +5.83% | 3.54 | 5.95% |
| 2025-07-18 | 3.59 | 3.61 | 3.57 | 3.60 | +0.56% | 0.48 | 0.85% |
| 2025-07-17 | 3.62 | 3.63 | 3.57 | 3.58 | -0.83% | 0.55 | 0.97% |
| 2025-07-16 | 3.64 | 3.65 | 3.60 | 3.61 | -0.82% | 0.59 | 1.04% |
| 2025-07-15 | 3.68 | 3.69 | 3.61 | 3.64 | -1.35% | 0.80 | 1.41% |
| 2025-07-14 | 3.67 | 3.72 | 3.66 | 3.69 | +0.55% | 0.76 | 1.32% |
| 2025-07-11 | 3.65 | 3.68 | 3.63 | 3.67 | +0.82% | 0.83 | 1.45% |
| 2025-07-10 | 3.63 | 3.65 | 3.62 | 3.64 | +0.28% | 0.60 | 1.05% |
| 2025-07-09 | 3.61 | 3.65 | 3.60 | 3.63 | +0.55% | 0.73 | 1.28% |
| 2025-07-08 | 3.60 | 3.62 | 3.57 | 3.61 | +0.56% | 0.87 | 1.55% |
| 2025-07-07 | 3.54 | 3.60 | 3.53 | 3.59 | +1.13% | 0.79 | 1.41% |
| 2025-07-04 | 3.52 | 3.55 | 3.52 | 3.55 | +0.57% | 0.71 | 1.28% |
| 2025-07-03 | 3.51 | 3.53 | 3.50 | 3.53 | +0.86% | 0.49 | 0.89% |
| 2025-07-02 | 3.47 | 3.51 | 3.46 | 3.50 | +0.57% | 0.60 | 1.10% |
| 2025-07-01 | 3.48 | 3.49 | 3.46 | 3.48 | 0.00% | 0.44 | 0.82% |
| 2025-06-30 | 3.50 | 3.51 | 3.46 | 3.48 | -0.57% | 0.61 | 1.12% |
| 2025-06-27 | 3.51 | 3.54 | 3.49 | 3.50 | +0.29% | 0.53 | 0.97% |
| 2025-06-26 | 3.51 | 3.52 | 3.49 | 3.49 | -0.29% | 0.46 | 0.84% |