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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.33 | 3.39 | 3.33 | 3.38 | +1.15% | 0.42 | 0.77% |
| 2025-05-26 | 3.33 | 3.36 | 3.32 | 3.34 | 0.00% | 0.45 | 0.83% |
| 2025-05-23 | 3.40 | 3.40 | 3.34 | 3.34 | -1.42% | 0.61 | 1.12% |
| 2025-05-22 | 3.45 | 3.46 | 3.38 | 3.39 | -1.94% | 0.49 | 0.89% |
| 2025-05-21 | 3.44 | 3.47 | 3.42 | 3.46 | +0.56% | 0.49 | 0.87% |
| 2025-05-20 | 3.42 | 3.44 | 3.39 | 3.44 | +0.56% | 0.44 | 0.78% |
| 2025-05-19 | 3.36 | 3.43 | 3.35 | 3.42 | +1.71% | 0.71 | 1.27% |
| 2025-05-16 | 3.41 | 3.42 | 3.35 | 3.36 | -0.85% | 0.60 | 1.10% |
| 2025-05-15 | 3.41 | 3.41 | 3.38 | 3.39 | -0.28% | 0.43 | 0.77% |
| 2025-05-14 | 3.38 | 3.42 | 3.35 | 3.40 | +0.28% | 0.62 | 1.12% |
| 2025-05-13 | 3.40 | 3.42 | 3.38 | 3.39 | +0.57% | 0.62 | 1.12% |
| 2025-05-12 | 3.39 | 3.40 | 3.35 | 3.37 | -0.28% | 0.54 | 0.98% |
| 2025-05-09 | 3.39 | 3.40 | 3.37 | 3.38 | -0.28% | 0.54 | 0.99% |
| 2025-05-08 | 3.38 | 3.41 | 3.35 | 3.39 | +0.28% | 0.58 | 1.06% |
| 2025-05-07 | 3.37 | 3.41 | 3.36 | 3.38 | +0.86% | 0.71 | 1.29% |
| 2025-05-06 | 3.33 | 3.36 | 3.32 | 3.35 | +0.87% | 0.63 | 1.15% |