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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.69 | 3.74 | 3.68 | 3.73 | +0.81% | 0.74 | 1.28% |
| 2026-01-16 | 3.69 | 3.76 | 3.69 | 3.70 | +0.54% | 1.01 | 1.74% |
| 2026-01-15 | 3.67 | 3.70 | 3.66 | 3.68 | -0.54% | 0.54 | 0.94% |
| 2026-01-14 | 3.72 | 3.74 | 3.65 | 3.70 | -0.54% | 1.21 | 2.09% |
| 2026-01-13 | 3.70 | 3.74 | 3.67 | 3.72 | +0.81% | 1.09 | 1.87% |
| 2026-01-12 | 3.67 | 3.70 | 3.66 | 3.69 | +0.55% | 0.94 | 1.64% |
| 2026-01-09 | 3.66 | 3.68 | 3.64 | 3.67 | +0.55% | 0.67 | 1.17% |
| 2026-01-08 | 3.63 | 3.66 | 3.62 | 3.65 | +0.55% | 0.59 | 1.04% |
| 2026-01-07 | 3.68 | 3.69 | 3.63 | 3.63 | -1.09% | 0.61 | 1.07% |
| 2026-01-06 | 3.62 | 3.69 | 3.61 | 3.67 | +1.66% | 0.78 | 1.36% |
| 2026-01-05 | 3.60 | 3.64 | 3.60 | 3.61 | +0.28% | 0.71 | 1.26% |
| 2025-12-31 | 3.63 | 3.65 | 3.59 | 3.60 | -0.55% | 0.47 | 0.84% |
| 2025-12-30 | 3.67 | 3.67 | 3.61 | 3.62 | -1.63% | 0.54 | 0.94% |
| 2025-12-29 | 3.71 | 3.74 | 3.67 | 3.68 | -0.54% | 0.65 | 1.12% |
| 2025-12-26 | 3.70 | 3.73 | 3.69 | 3.70 | 0.00% | 0.63 | 1.08% |
| 2025-12-25 | 3.70 | 3.72 | 3.69 | 3.70 | +0.27% | 0.45 | 0.77% |
| 2025-12-24 | 3.67 | 3.70 | 3.66 | 3.69 | +0.27% | 0.42 | 0.72% |
| 2025-12-23 | 3.66 | 3.70 | 3.65 | 3.68 | 0.00% | 0.38 | 0.66% |
| 2025-12-22 | 3.68 | 3.69 | 3.66 | 3.68 | +0.27% | 0.42 | 0.73% |
| 2025-12-19 | 3.58 | 3.67 | 3.58 | 3.67 | +2.51% | 0.78 | 1.37% |