广宇集团 sz.002133
3.02
-0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.03 | 3.10 | 2.98 | 3.02 | -0.66% | 0.48 | 2.07% |
| 2026-05-22 | 3.02 | 3.06 | 2.94 | 3.04 | +2.36% | 0.53 | 2.30% |
| 2026-05-21 | 3.09 | 3.15 | 2.95 | 2.97 | -3.26% | 0.68 | 2.87% |
| 2026-05-20 | 3.15 | 3.16 | 3.06 | 3.07 | -2.85% | 0.52 | 2.20% |
| 2026-05-19 | 3.14 | 3.21 | 3.10 | 3.16 | +1.28% | 0.63 | 2.61% |
| 2026-05-18 | 3.11 | 3.13 | 3.03 | 3.12 | +0.65% | 0.65 | 2.73% |
| 2026-05-15 | 3.14 | 3.17 | 3.09 | 3.10 | -0.96% | 0.73 | 3.05% |
| 2026-05-14 | 3.23 | 3.23 | 3.13 | 3.13 | -2.79% | 0.67 | 2.77% |
| 2026-05-13 | 3.28 | 3.30 | 3.21 | 3.22 | -1.83% | 0.68 | 2.75% |
| 2026-05-12 | 3.34 | 3.36 | 3.26 | 3.28 | -1.50% | 0.60 | 2.35% |
| 2026-05-11 | 3.38 | 3.40 | 3.28 | 3.33 | -1.48% | 0.76 | 2.96% |
| 2026-05-08 | 3.35 | 3.40 | 3.32 | 3.38 | +1.20% | 0.62 | 2.40% |
| 2026-05-07 | 3.35 | 3.40 | 3.33 | 3.34 | 0.00% | 0.74 | 2.86% |
| 2026-05-06 | 3.49 | 3.50 | 3.31 | 3.34 | -3.75% | 1.11 | 4.29% |
| 2026-04-30 | 3.40 | 3.51 | 3.39 | 3.47 | +2.06% | 0.70 | 2.61% |
| 2026-04-29 | 3.31 | 3.43 | 3.26 | 3.40 | +2.72% | 0.62 | 2.37% |
| 2026-04-28 | 3.31 | 3.35 | 3.26 | 3.31 | -0.30% | 0.50 | 1.97% |
| 2026-04-27 | 3.27 | 3.32 | 3.17 | 3.32 | +1.84% | 0.76 | 3.05% |
| 2026-04-24 | 3.23 | 3.28 | 3.20 | 3.26 | +0.93% | 0.42 | 1.69% |
| 2026-04-23 | 3.25 | 3.27 | 3.19 | 3.23 | -0.62% | 0.42 | 1.68% |