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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.76 | 2.81 | 2.74 | 2.81 | +1.42% | 0.35 | 1.60% |
| 2025-05-26 | 2.71 | 2.77 | 2.71 | 2.77 | +1.81% | 0.30 | 1.42% |
| 2025-05-23 | 2.76 | 2.78 | 2.71 | 2.72 | -2.13% | 0.47 | 2.17% |
| 2025-05-22 | 2.85 | 2.86 | 2.75 | 2.78 | -2.42% | 0.51 | 2.35% |
| 2025-05-21 | 2.84 | 2.93 | 2.81 | 2.85 | 0.00% | 0.52 | 2.33% |
| 2025-05-20 | 2.87 | 2.90 | 2.83 | 2.85 | -1.03% | 0.44 | 1.97% |
| 2025-05-19 | 2.79 | 2.90 | 2.78 | 2.88 | +3.55% | 0.73 | 3.27% |
| 2025-05-16 | 2.80 | 2.81 | 2.76 | 2.78 | -0.70% | 0.40 | 1.83% |
| 2025-05-15 | 2.82 | 2.88 | 2.78 | 2.80 | -1.05% | 0.43 | 1.95% |
| 2025-05-14 | 2.78 | 2.84 | 2.76 | 2.83 | +2.14% | 0.68 | 3.09% |
| 2025-05-13 | 2.79 | 2.84 | 2.76 | 2.77 | -0.35% | 0.55 | 2.54% |
| 2025-05-12 | 2.82 | 2.83 | 2.76 | 2.78 | -0.70% | 0.59 | 2.72% |
| 2025-05-09 | 2.89 | 2.91 | 2.78 | 2.80 | -2.07% | 0.93 | 4.21% |
| 2025-05-08 | 2.74 | 2.96 | 2.71 | 2.86 | +4.32% | 1.82 | 8.17% |
| 2025-05-07 | 2.79 | 2.91 | 2.72 | 2.74 | +1.09% | 1.47 | 6.74% |
| 2025-05-06 | 2.71 | 2.81 | 2.67 | 2.71 | +2.23% | 1.09 | 5.14% |