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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.85 | 3.87 | 3.83 | 3.84 | -0.78% | 1.22 | 2.03% |
| 2026-04-21 | 3.84 | 3.89 | 3.78 | 3.87 | +0.26% | 1.92 | 3.19% |
| 2026-04-20 | 3.88 | 3.89 | 3.83 | 3.86 | -0.52% | 1.69 | 2.81% |
| 2026-04-17 | 3.89 | 3.91 | 3.85 | 3.88 | -1.02% | 2.09 | 3.46% |
| 2026-04-16 | 4.04 | 4.04 | 3.91 | 3.92 | -3.21% | 5.05 | 8.18% |
| 2026-04-15 | 3.78 | 4.11 | 3.77 | 4.05 | +8.29% | 5.67 | 9.00% |
| 2026-04-14 | 3.76 | 3.77 | 3.70 | 3.74 | +0.27% | 0.89 | 1.52% |
| 2026-04-13 | 3.73 | 3.75 | 3.69 | 3.73 | -0.53% | 1.05 | 1.81% |
| 2026-04-10 | 3.81 | 3.81 | 3.75 | 3.75 | -1.06% | 1.09 | 1.84% |
| 2026-04-09 | 3.87 | 3.91 | 3.78 | 3.79 | -2.57% | 1.28 | 2.14% |
| 2026-04-08 | 3.80 | 3.90 | 3.77 | 3.89 | +4.29% | 1.82 | 3.03% |
| 2026-04-07 | 3.72 | 3.77 | 3.68 | 3.73 | +0.27% | 1.04 | 1.79% |
| 2026-04-03 | 3.88 | 3.89 | 3.70 | 3.72 | -4.62% | 1.88 | 3.18% |
| 2026-04-02 | 3.93 | 3.97 | 3.86 | 3.90 | 0.00% | 1.58 | 2.59% |
| 2026-04-01 | 3.97 | 4.01 | 3.87 | 3.90 | -0.51% | 1.92 | 3.13% |
| 2026-03-31 | 3.94 | 4.03 | 3.86 | 3.92 | 0.00% | 2.09 | 3.40% |
| 2026-03-30 | 3.96 | 3.98 | 3.78 | 3.92 | -2.24% | 2.42 | 4.01% |
| 2026-03-27 | 4.02 | 4.06 | 3.97 | 4.01 | -1.47% | 1.92 | 3.07% |
| 2026-03-26 | 4.11 | 4.11 | 4.02 | 4.07 | -0.73% | 1.84 | 2.90% |
| 2026-03-25 | 3.96 | 4.13 | 3.93 | 4.10 | +3.27% | 2.62 | 4.12% |