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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.88 | 3.89 | 3.81 | 3.84 | -0.52% | 0.83 | 1.37% |
| 2025-11-19 | 3.89 | 3.92 | 3.85 | 3.86 | -1.03% | 0.82 | 1.36% |
| 2025-11-18 | 4.00 | 4.01 | 3.88 | 3.90 | -2.50% | 1.25 | 2.04% |
| 2025-11-17 | 3.98 | 4.02 | 3.96 | 4.00 | +0.25% | 0.97 | 1.56% |
| 2025-11-14 | 3.96 | 4.03 | 3.96 | 3.99 | +0.25% | 1.26 | 2.02% |
| 2025-11-13 | 3.94 | 3.99 | 3.92 | 3.98 | +0.76% | 1.08 | 1.74% |
| 2025-11-12 | 4.03 | 4.03 | 3.94 | 3.95 | -1.99% | 1.36 | 2.20% |
| 2025-11-11 | 3.97 | 4.03 | 3.95 | 4.03 | +1.51% | 1.48 | 2.36% |
| 2025-11-10 | 3.98 | 4.02 | 3.94 | 3.97 | +1.02% | 1.27 | 2.05% |
| 2025-11-07 | 3.90 | 3.94 | 3.88 | 3.93 | +1.03% | 1.19 | 1.95% |
| 2025-11-06 | 3.91 | 3.92 | 3.87 | 3.89 | -0.51% | 1.31 | 2.16% |
| 2025-11-05 | 3.81 | 3.93 | 3.80 | 3.91 | +2.09% | 2.01 | 3.32% |
| 2025-11-04 | 3.82 | 3.85 | 3.80 | 3.83 | 0.00% | 0.92 | 1.53% |
| 2025-11-03 | 3.83 | 3.84 | 3.80 | 3.83 | 0.00% | 0.85 | 1.43% |
| 2025-10-31 | 3.81 | 3.84 | 3.78 | 3.83 | +1.06% | 1.05 | 1.77% |
| 2025-10-30 | 3.83 | 3.84 | 3.78 | 3.79 | -1.30% | 1.04 | 1.74% |
| 2025-10-29 | 3.85 | 3.86 | 3.81 | 3.84 | 0.00% | 0.76 | 1.28% |
| 2025-10-28 | 3.84 | 3.87 | 3.82 | 3.84 | -0.26% | 0.95 | 1.57% |
| 2025-10-27 | 3.85 | 3.87 | 3.81 | 3.85 | +0.52% | 1.15 | 1.92% |
| 2025-10-24 | 3.83 | 3.86 | 3.81 | 3.83 | -0.52% | 0.84 | 1.41% |