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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.73 | 3.83 | 3.72 | 3.82 | +2.96% | 1.21 | 2.04% |
| 2026-02-13 | 3.77 | 3.78 | 3.70 | 3.71 | -1.85% | 0.86 | 1.47% |
| 2026-02-12 | 3.79 | 3.80 | 3.76 | 3.78 | 0.00% | 0.71 | 1.20% |
| 2026-02-11 | 3.77 | 3.80 | 3.76 | 3.78 | 0.00% | 0.59 | 0.99% |
| 2026-02-10 | 3.80 | 3.81 | 3.77 | 3.78 | -0.79% | 0.76 | 1.28% |
| 2026-02-09 | 3.80 | 3.84 | 3.79 | 3.81 | +1.06% | 0.99 | 1.66% |
| 2026-02-06 | 3.76 | 3.81 | 3.75 | 3.77 | -0.53% | 1.02 | 1.73% |
| 2026-02-05 | 3.82 | 3.92 | 3.77 | 3.79 | 0.00% | 1.75 | 2.94% |
| 2026-02-04 | 3.71 | 3.79 | 3.70 | 3.79 | +2.16% | 1.43 | 2.43% |
| 2026-02-03 | 3.74 | 3.77 | 3.71 | 3.71 | 0.00% | 1.02 | 1.74% |
| 2026-02-02 | 3.79 | 3.81 | 3.71 | 3.71 | -2.62% | 1.09 | 1.85% |
| 2026-01-30 | 3.77 | 3.84 | 3.75 | 3.81 | 0.00% | 1.09 | 1.83% |
| 2026-01-29 | 3.77 | 3.93 | 3.75 | 3.81 | +0.26% | 1.57 | 2.63% |
| 2026-01-28 | 3.76 | 3.83 | 3.74 | 3.80 | +0.80% | 0.95 | 1.61% |
| 2026-01-27 | 3.82 | 3.82 | 3.71 | 3.77 | -1.57% | 1.12 | 1.91% |
| 2026-01-26 | 3.84 | 3.85 | 3.78 | 3.83 | 0.00% | 1.07 | 1.79% |
| 2026-01-23 | 3.82 | 3.85 | 3.81 | 3.83 | +0.52% | 1.03 | 1.72% |
| 2026-01-22 | 3.77 | 3.82 | 3.76 | 3.81 | +1.33% | 0.85 | 1.44% |
| 2026-01-21 | 3.79 | 3.81 | 3.76 | 3.76 | -1.31% | 1.00 | 1.70% |
| 2026-01-20 | 3.73 | 3.81 | 3.72 | 3.81 | +2.14% | 1.61 | 2.73% |