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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.24 | 3.28 | 3.22 | 3.25 | 0.00% | 0.33 | 1.33% |
| 2026-04-21 | 3.25 | 3.27 | 3.20 | 3.25 | 0.00% | 0.47 | 1.89% |
| 2026-04-20 | 3.25 | 3.26 | 3.19 | 3.25 | +0.31% | 0.52 | 2.08% |
| 2026-04-17 | 3.32 | 3.34 | 3.24 | 3.24 | -2.41% | 0.60 | 2.37% |
| 2026-04-16 | 3.28 | 3.34 | 3.22 | 3.32 | +1.53% | 0.62 | 2.47% |
| 2026-04-15 | 3.40 | 3.40 | 3.26 | 3.27 | -3.54% | 0.67 | 2.64% |
| 2026-04-14 | 3.40 | 3.44 | 3.32 | 3.39 | +0.59% | 0.55 | 2.11% |
| 2026-04-13 | 3.33 | 3.39 | 3.23 | 3.37 | +0.90% | 0.48 | 1.88% |
| 2026-04-10 | 3.34 | 3.39 | 3.33 | 3.34 | +0.91% | 0.47 | 1.81% |
| 2026-04-09 | 3.39 | 3.39 | 3.29 | 3.31 | -2.65% | 0.46 | 1.78% |
| 2026-04-08 | 3.38 | 3.41 | 3.34 | 3.40 | +2.41% | 0.49 | 1.89% |
| 2026-04-07 | 3.19 | 3.33 | 3.16 | 3.32 | +4.08% | 0.74 | 2.95% |
| 2026-04-03 | 3.37 | 3.38 | 3.16 | 3.19 | -5.34% | 0.60 | 2.41% |
| 2026-04-02 | 3.44 | 3.48 | 3.33 | 3.37 | -2.32% | 0.43 | 1.63% |
| 2026-04-01 | 3.52 | 3.54 | 3.42 | 3.45 | 0.00% | 0.45 | 1.70% |
| 2026-03-31 | 3.55 | 3.59 | 3.45 | 3.45 | -1.71% | 0.46 | 1.69% |
| 2026-03-30 | 3.44 | 3.53 | 3.41 | 3.51 | +0.57% | 0.48 | 1.78% |
| 2026-03-27 | 3.40 | 3.50 | 3.39 | 3.49 | +1.75% | 0.50 | 1.89% |
| 2026-03-26 | 3.51 | 3.57 | 3.42 | 3.43 | -2.00% | 0.55 | 2.05% |
| 2026-03-25 | 3.41 | 3.51 | 3.40 | 3.50 | +3.24% | 0.68 | 2.54% |