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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.28 | 3.33 | 3.25 | 3.33 | +1.20% | 0.66 | 2.58% |
| 2025-08-19 | 3.19 | 3.30 | 3.19 | 3.29 | +3.41% | 0.76 | 2.98% |
| 2025-08-18 | 3.23 | 3.24 | 3.18 | 3.19 | -0.92% | 0.81 | 3.23% |
| 2025-08-15 | 3.20 | 3.27 | 3.20 | 3.21 | 0.00% | 0.61 | 2.43% |
| 2025-08-14 | 3.31 | 3.32 | 3.20 | 3.21 | -3.26% | 0.75 | 2.92% |
| 2025-08-13 | 3.32 | 3.46 | 3.28 | 3.32 | +0.90% | 1.32 | 5.05% |
| 2025-08-12 | 3.33 | 3.35 | 3.28 | 3.29 | -1.18% | 0.60 | 2.33% |
| 2025-08-11 | 3.31 | 3.34 | 3.30 | 3.33 | +0.90% | 0.55 | 2.12% |
| 2025-08-08 | 3.27 | 3.31 | 3.24 | 3.30 | +0.60% | 0.48 | 1.88% |
| 2025-08-07 | 3.26 | 3.29 | 3.24 | 3.28 | +0.60% | 0.53 | 2.07% |
| 2025-08-06 | 3.28 | 3.28 | 3.23 | 3.26 | -0.30% | 0.52 | 2.06% |
| 2025-08-05 | 3.25 | 3.30 | 3.23 | 3.27 | +0.61% | 0.60 | 2.34% |
| 2025-08-04 | 3.19 | 3.25 | 3.17 | 3.25 | +1.54% | 0.66 | 2.65% |
| 2025-08-01 | 3.21 | 3.24 | 3.19 | 3.20 | -0.31% | 0.51 | 2.02% |
| 2025-07-31 | 3.26 | 3.27 | 3.18 | 3.21 | -1.81% | 0.73 | 2.92% |
| 2025-07-30 | 3.34 | 3.36 | 3.25 | 3.27 | -1.78% | 0.57 | 2.21% |
| 2025-07-29 | 3.27 | 3.33 | 3.25 | 3.33 | +1.20% | 0.82 | 3.17% |
| 2025-07-28 | 3.21 | 3.30 | 3.18 | 3.29 | +2.77% | 0.83 | 3.27% |
| 2025-07-25 | 3.21 | 3.23 | 3.19 | 3.20 | 0.00% | 0.71 | 2.82% |
| 2025-07-24 | 3.12 | 3.25 | 3.11 | 3.20 | +2.85% | 1.21 | 4.87% |