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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.79 | 3.85 | 3.78 | 3.85 | +1.05% | 0.88 | 1.48% |
| 2025-10-22 | 3.85 | 3.86 | 3.80 | 3.81 | -0.26% | 0.81 | 1.36% |
| 2025-10-21 | 3.73 | 3.83 | 3.72 | 3.82 | +2.69% | 1.29 | 2.17% |
| 2025-10-20 | 3.74 | 3.76 | 3.71 | 3.72 | +0.27% | 0.81 | 1.39% |
| 2025-10-17 | 3.79 | 3.85 | 3.71 | 3.71 | -2.37% | 1.32 | 2.24% |
| 2025-10-16 | 3.84 | 3.85 | 3.78 | 3.80 | -1.30% | 1.12 | 1.89% |
| 2025-10-15 | 3.83 | 3.86 | 3.81 | 3.85 | +0.79% | 1.26 | 2.10% |
| 2025-10-14 | 3.86 | 3.91 | 3.80 | 3.82 | -1.04% | 1.94 | 3.23% |
| 2025-10-13 | 3.79 | 3.87 | 3.76 | 3.86 | -0.77% | 1.84 | 3.10% |
| 2025-10-10 | 3.84 | 3.91 | 3.83 | 3.89 | +0.52% | 1.84 | 3.03% |
| 2025-10-09 | 3.81 | 3.87 | 3.79 | 3.87 | +1.57% | 1.89 | 3.15% |
| 2025-09-30 | 3.80 | 3.84 | 3.78 | 3.81 | +0.26% | 1.99 | 3.34% |
| 2025-09-29 | 3.84 | 3.86 | 3.78 | 3.80 | -0.26% | 2.46 | 4.13% |
| 2025-09-26 | 3.92 | 3.98 | 3.81 | 3.81 | -3.54% | 3.57 | 5.92% |
| 2025-09-25 | 4.01 | 4.12 | 3.95 | 3.95 | -7.93% | 6.96 | 11.07% |
| 2025-09-24 | 4.58 | 4.58 | 4.18 | 4.29 | +3.12% | 12.43 | 18.08% |
| 2025-09-23 | 3.90 | 4.16 | 3.90 | 4.16 | +10.05% | 4.81 | 7.48% |
| 2025-09-22 | 3.72 | 3.78 | 3.67 | 3.78 | +1.07% | 0.91 | 1.57% |
| 2025-09-19 | 3.79 | 3.82 | 3.71 | 3.74 | -2.09% | 1.21 | 2.06% |
| 2025-09-18 | 3.91 | 3.93 | 3.79 | 3.82 | -2.80% | 2.22 | 3.67% |