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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.48 | 3.51 | 3.46 | 3.50 | +0.57% | 0.59 | 1.09% |
| 2025-06-24 | 3.43 | 3.49 | 3.42 | 3.48 | +1.46% | 0.49 | 0.90% |
| 2025-06-23 | 3.42 | 3.44 | 3.40 | 3.43 | -0.58% | 0.44 | 0.82% |
| 2025-06-20 | 3.42 | 3.46 | 3.41 | 3.45 | +0.88% | 0.46 | 0.85% |
| 2025-06-19 | 3.46 | 3.47 | 3.39 | 3.42 | -1.16% | 0.49 | 0.91% |
| 2025-06-18 | 3.50 | 3.50 | 3.45 | 3.46 | -1.14% | 0.45 | 0.83% |
| 2025-06-17 | 3.47 | 3.50 | 3.44 | 3.50 | +0.86% | 0.49 | 0.89% |
| 2025-06-16 | 3.46 | 3.49 | 3.46 | 3.47 | -0.29% | 0.46 | 0.84% |
| 2025-06-13 | 3.48 | 3.51 | 3.47 | 3.48 | -0.29% | 0.50 | 0.92% |
| 2025-06-12 | 3.49 | 3.50 | 3.46 | 3.49 | -0.29% | 0.46 | 0.85% |
| 2025-06-11 | 3.51 | 3.53 | 3.50 | 3.50 | -0.28% | 0.37 | 0.67% |
| 2025-06-10 | 3.53 | 3.54 | 3.48 | 3.51 | -0.57% | 0.57 | 1.03% |
| 2025-06-09 | 3.52 | 3.54 | 3.49 | 3.53 | +0.28% | 0.61 | 1.12% |
| 2025-06-06 | 3.48 | 3.53 | 3.48 | 3.52 | +0.86% | 0.51 | 0.92% |
| 2025-06-05 | 3.48 | 3.55 | 3.48 | 3.49 | +0.29% | 0.67 | 1.22% |
| 2025-06-04 | 3.50 | 3.52 | 3.47 | 3.48 | -0.57% | 0.54 | 0.99% |
| 2025-06-03 | 3.51 | 3.55 | 3.47 | 3.50 | +0.86% | 0.82 | 1.50% |
| 2025-05-30 | 3.47 | 3.49 | 3.45 | 3.47 | 0.00% | 0.50 | 0.92% |
| 2025-05-29 | 3.43 | 3.47 | 3.39 | 3.47 | +2.36% | 0.73 | 1.35% |
| 2025-05-28 | 3.39 | 3.40 | 3.36 | 3.39 | +0.28% | 0.42 | 0.76% |