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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.85 | 3.97 | 3.78 | 3.97 | +4.47% | 2.21 | 3.64% |
| 2026-03-23 | 3.90 | 3.94 | 3.76 | 3.80 | -3.80% | 2.44 | 4.05% |
| 2026-03-20 | 3.99 | 4.07 | 3.94 | 3.95 | -1.25% | 1.94 | 3.11% |
| 2026-03-19 | 4.00 | 4.07 | 3.98 | 4.00 | -0.50% | 1.74 | 2.77% |
| 2026-03-18 | 4.02 | 4.12 | 3.98 | 4.02 | +0.25% | 1.82 | 2.88% |
| 2026-03-17 | 4.07 | 4.12 | 4.01 | 4.01 | -0.50% | 1.63 | 2.56% |
| 2026-03-16 | 4.14 | 4.18 | 4.01 | 4.03 | -3.36% | 2.64 | 4.16% |
| 2026-03-13 | 4.25 | 4.34 | 4.14 | 4.17 | -1.18% | 3.78 | 5.75% |
| 2026-03-12 | 4.10 | 4.22 | 4.08 | 4.22 | +2.93% | 3.51 | 5.40% |
| 2026-03-11 | 3.98 | 4.10 | 3.93 | 4.10 | +3.02% | 2.66 | 4.20% |
| 2026-03-10 | 3.98 | 4.03 | 3.93 | 3.98 | +0.25% | 1.39 | 2.24% |
| 2026-03-09 | 3.94 | 3.98 | 3.92 | 3.97 | +0.25% | 1.44 | 2.33% |
| 2026-03-06 | 3.86 | 3.97 | 3.85 | 3.96 | +1.80% | 1.44 | 2.33% |
| 2026-03-05 | 3.86 | 3.91 | 3.85 | 3.89 | +1.30% | 0.85 | 1.41% |
| 2026-03-04 | 3.85 | 3.90 | 3.83 | 3.84 | -1.03% | 1.08 | 1.78% |
| 2026-03-03 | 3.92 | 3.97 | 3.87 | 3.88 | -1.27% | 1.40 | 2.29% |
| 2026-03-02 | 3.90 | 3.95 | 3.87 | 3.93 | -0.25% | 1.46 | 2.39% |
| 2026-02-27 | 3.86 | 3.94 | 3.85 | 3.94 | +1.55% | 1.07 | 1.75% |
| 2026-02-26 | 3.86 | 3.89 | 3.83 | 3.88 | +0.78% | 1.06 | 1.75% |
| 2026-02-25 | 3.82 | 3.88 | 3.80 | 3.85 | +0.79% | 1.14 | 1.89% |