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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.84 | 4.18 | 3.78 | 3.93 | +2.08% | 3.20 | 5.20% |
| 2025-09-16 | 3.85 | 3.95 | 3.80 | 3.85 | +1.32% | 2.11 | 3.50% |
| 2025-09-15 | 3.74 | 3.82 | 3.71 | 3.80 | +1.88% | 1.47 | 2.50% |
| 2025-09-12 | 3.68 | 3.74 | 3.67 | 3.73 | +1.36% | 0.86 | 1.48% |
| 2025-09-11 | 3.64 | 3.68 | 3.62 | 3.68 | +0.82% | 0.54 | 0.94% |
| 2025-09-10 | 3.67 | 3.68 | 3.63 | 3.65 | -0.55% | 0.50 | 0.87% |
| 2025-09-09 | 3.69 | 3.70 | 3.66 | 3.67 | -0.27% | 0.65 | 1.14% |
| 2025-09-08 | 3.64 | 3.70 | 3.63 | 3.68 | +1.38% | 0.72 | 1.26% |
| 2025-09-05 | 3.61 | 3.64 | 3.59 | 3.63 | +0.55% | 0.53 | 0.93% |
| 2025-09-04 | 3.59 | 3.63 | 3.57 | 3.61 | +0.56% | 0.53 | 0.94% |
| 2025-09-03 | 3.64 | 3.65 | 3.58 | 3.59 | -1.37% | 0.58 | 1.02% |
| 2025-09-02 | 3.66 | 3.68 | 3.62 | 3.64 | -0.55% | 0.56 | 0.99% |
| 2025-09-01 | 3.65 | 3.67 | 3.61 | 3.66 | +0.27% | 0.59 | 1.04% |
| 2025-08-29 | 3.64 | 3.69 | 3.63 | 3.65 | +0.27% | 0.66 | 1.16% |
| 2025-08-28 | 3.68 | 3.70 | 3.56 | 3.64 | -1.09% | 1.14 | 2.01% |
| 2025-08-27 | 3.77 | 3.78 | 3.67 | 3.68 | -2.39% | 1.11 | 1.91% |
| 2025-08-26 | 3.75 | 3.78 | 3.72 | 3.77 | +0.53% | 0.91 | 1.55% |
| 2025-08-25 | 3.71 | 3.76 | 3.71 | 3.75 | +1.08% | 1.03 | 1.76% |
| 2025-08-22 | 3.70 | 3.71 | 3.66 | 3.71 | +0.27% | 0.62 | 1.07% |
| 2025-08-21 | 3.69 | 3.72 | 3.69 | 3.70 | +0.27% | 0.78 | 1.35% |