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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.84 | 2.87 | 2.80 | 2.87 | +1.75% | 0.39 | 1.76% |
| 2025-06-24 | 2.76 | 2.83 | 2.73 | 2.82 | +2.14% | 0.27 | 1.22% |
| 2025-06-23 | 2.70 | 2.76 | 2.66 | 2.76 | +1.82% | 0.28 | 1.32% |
| 2025-06-20 | 2.74 | 2.77 | 2.71 | 2.71 | -1.08% | 0.25 | 1.18% |
| 2025-06-19 | 2.82 | 2.82 | 2.72 | 2.74 | -2.80% | 0.37 | 1.72% |
| 2025-06-18 | 2.87 | 2.88 | 2.80 | 2.82 | -2.05% | 0.37 | 1.66% |
| 2025-06-17 | 2.92 | 2.92 | 2.84 | 2.88 | -1.02% | 0.42 | 1.89% |
| 2025-06-16 | 2.86 | 2.94 | 2.86 | 2.91 | +1.37% | 0.51 | 2.27% |
| 2025-06-13 | 2.95 | 2.96 | 2.85 | 2.87 | -2.68% | 0.44 | 1.97% |
| 2025-06-12 | 2.95 | 2.98 | 2.91 | 2.95 | -0.33% | 0.43 | 1.89% |
| 2025-06-11 | 2.99 | 3.00 | 2.95 | 2.96 | -0.99% | 0.42 | 1.79% |
| 2025-06-10 | 3.01 | 3.05 | 2.95 | 2.99 | -0.33% | 0.77 | 3.31% |
| 2025-06-09 | 2.94 | 3.07 | 2.91 | 3.00 | +2.36% | 0.89 | 3.82% |
| 2025-06-06 | 2.96 | 2.97 | 2.91 | 2.93 | -0.67% | 0.49 | 2.16% |
| 2025-06-05 | 2.94 | 2.96 | 2.88 | 2.95 | 0.00% | 0.66 | 2.91% |
| 2025-06-04 | 2.94 | 2.96 | 2.90 | 2.95 | +1.01% | 0.68 | 2.98% |
| 2025-06-03 | 2.91 | 2.95 | 2.88 | 2.92 | -0.34% | 0.67 | 2.96% |
| 2025-05-30 | 2.90 | 2.97 | 2.86 | 2.93 | +0.68% | 1.56 | 6.86% |
| 2025-05-29 | 2.76 | 3.04 | 2.73 | 2.91 | +5.36% | 2.05 | 8.96% |
| 2025-05-28 | 2.82 | 2.83 | 2.75 | 2.76 | -1.75% | 0.31 | 1.45% |