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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.62 | 3.63 | 3.58 | 3.58 | -0.56% | 0.44 | 0.79% |
| 2025-12-17 | 3.57 | 3.62 | 3.55 | 3.60 | +0.28% | 0.59 | 1.06% |
| 2025-12-16 | 3.65 | 3.66 | 3.57 | 3.59 | -1.64% | 0.76 | 1.35% |
| 2025-12-15 | 3.64 | 3.68 | 3.62 | 3.65 | -0.27% | 0.57 | 1.00% |
| 2025-12-12 | 3.69 | 3.71 | 3.66 | 3.66 | -1.08% | 0.69 | 1.20% |
| 2025-12-11 | 3.74 | 3.75 | 3.69 | 3.70 | -1.07% | 0.69 | 1.19% |
| 2025-12-10 | 3.73 | 3.75 | 3.71 | 3.74 | 0.00% | 0.57 | 0.98% |
| 2025-12-09 | 3.79 | 3.80 | 3.73 | 3.74 | -1.32% | 0.59 | 1.01% |
| 2025-12-08 | 3.83 | 3.85 | 3.79 | 3.79 | -1.56% | 0.75 | 1.26% |
| 2025-12-05 | 3.81 | 3.86 | 3.78 | 3.85 | +1.05% | 0.59 | 0.98% |
| 2025-12-04 | 3.82 | 3.84 | 3.80 | 3.81 | -0.26% | 0.59 | 0.98% |
| 2025-12-03 | 3.83 | 3.84 | 3.80 | 3.82 | -0.52% | 0.65 | 1.09% |
| 2025-12-02 | 3.83 | 3.85 | 3.79 | 3.84 | 0.00% | 0.69 | 1.16% |
| 2025-12-01 | 3.86 | 3.86 | 3.82 | 3.84 | -0.52% | 0.87 | 1.45% |
| 2025-11-28 | 3.73 | 3.88 | 3.71 | 3.86 | +3.21% | 1.51 | 2.54% |
| 2025-11-27 | 3.81 | 3.81 | 3.74 | 3.74 | -2.60% | 1.31 | 2.22% |
| 2025-11-26 | 3.78 | 3.96 | 3.77 | 3.84 | +2.13% | 2.00 | 3.33% |
| 2025-11-25 | 3.78 | 3.80 | 3.75 | 3.76 | +1.35% | 0.90 | 1.53% |
| 2025-11-24 | 3.73 | 3.75 | 3.70 | 3.71 | +0.27% | 0.84 | 1.44% |
| 2025-11-21 | 3.82 | 3.85 | 3.70 | 3.70 | -3.65% | 1.19 | 2.02% |