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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.14 | 3.19 | 3.11 | 3.12 | -0.94% | 0.73 | 2.97% |
| 2025-07-22 | 3.13 | 3.17 | 3.08 | 3.15 | +0.95% | 0.91 | 3.74% |
| 2025-07-21 | 3.09 | 3.16 | 3.07 | 3.12 | +0.96% | 1.10 | 4.51% |
| 2025-07-18 | 3.14 | 3.15 | 3.07 | 3.09 | -0.95% | 1.46 | 6.04% |
| 2025-07-17 | 3.13 | 3.19 | 3.10 | 3.12 | -0.94% | 2.15 | 8.80% |
| 2025-07-16 | 3.36 | 3.36 | 3.12 | 3.15 | -6.73% | 3.80 | 15.32% |
| 2025-07-15 | 3.27 | 3.37 | 3.25 | 3.37 | +9.97% | 1.04 | 3.97% |
| 2025-07-14 | 3.10 | 3.12 | 3.02 | 3.07 | -1.58% | 0.61 | 2.55% |
| 2025-07-11 | 3.13 | 3.17 | 3.06 | 3.12 | +1.28% | 0.90 | 3.73% |
| 2025-07-10 | 3.01 | 3.11 | 2.99 | 3.08 | +1.63% | 0.86 | 3.62% |
| 2025-07-09 | 2.99 | 3.03 | 2.98 | 3.03 | +1.32% | 0.57 | 2.42% |
| 2025-07-08 | 2.93 | 3.00 | 2.91 | 2.99 | +2.02% | 0.51 | 2.22% |
| 2025-07-07 | 2.84 | 2.95 | 2.82 | 2.93 | +2.77% | 0.50 | 2.18% |
| 2025-07-04 | 2.92 | 2.94 | 2.84 | 2.85 | -2.03% | 0.34 | 1.52% |
| 2025-07-03 | 2.91 | 2.96 | 2.90 | 2.91 | 0.00% | 0.33 | 1.46% |
| 2025-07-02 | 2.88 | 2.91 | 2.87 | 2.91 | +1.03% | 0.41 | 1.82% |
| 2025-07-01 | 2.89 | 2.91 | 2.84 | 2.88 | 0.00% | 0.30 | 1.33% |
| 2025-06-30 | 2.89 | 2.91 | 2.86 | 2.88 | +0.34% | 0.23 | 1.01% |
| 2025-06-27 | 2.87 | 2.92 | 2.85 | 2.87 | +0.34% | 0.28 | 1.27% |
| 2025-06-26 | 2.88 | 2.89 | 2.83 | 2.86 | -0.34% | 0.37 | 1.66% |