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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.26 | 3.40 | 3.19 | 3.39 | +6.27% | 0.85 | 3.35% |
| 2026-03-23 | 3.40 | 3.43 | 3.15 | 3.19 | -8.33% | 0.86 | 3.41% |
| 2026-03-20 | 3.59 | 3.61 | 3.46 | 3.48 | -2.52% | 0.53 | 1.96% |
| 2026-03-19 | 3.66 | 3.69 | 3.56 | 3.57 | -2.72% | 0.57 | 2.06% |
| 2026-03-18 | 3.72 | 3.72 | 3.61 | 3.67 | -1.08% | 0.55 | 1.97% |
| 2026-03-17 | 3.73 | 3.83 | 3.70 | 3.71 | -0.27% | 0.59 | 2.05% |
| 2026-03-16 | 3.70 | 3.79 | 3.69 | 3.72 | +0.27% | 0.56 | 1.96% |
| 2026-03-13 | 3.71 | 3.80 | 3.70 | 3.71 | 0.00% | 0.54 | 1.88% |
| 2026-03-12 | 3.76 | 3.78 | 3.70 | 3.71 | -0.80% | 0.58 | 2.02% |
| 2026-03-11 | 3.78 | 3.79 | 3.73 | 3.74 | -0.80% | 0.46 | 1.58% |
| 2026-03-10 | 3.74 | 3.78 | 3.72 | 3.77 | +0.27% | 0.45 | 1.56% |
| 2026-03-09 | 3.75 | 3.82 | 3.70 | 3.76 | -1.05% | 0.64 | 2.24% |
| 2026-03-06 | 3.61 | 3.80 | 3.61 | 3.80 | +4.40% | 0.69 | 2.39% |
| 2026-03-05 | 3.65 | 3.71 | 3.63 | 3.64 | +1.11% | 0.49 | 1.74% |
| 2026-03-04 | 3.58 | 3.65 | 3.56 | 3.60 | -0.55% | 0.55 | 1.97% |
| 2026-03-03 | 3.72 | 3.74 | 3.62 | 3.62 | -1.09% | 0.74 | 2.61% |
| 2026-03-02 | 3.74 | 3.77 | 3.63 | 3.66 | -3.94% | 0.80 | 2.83% |
| 2026-02-27 | 3.78 | 3.83 | 3.74 | 3.81 | +0.79% | 0.60 | 2.08% |
| 2026-02-26 | 3.94 | 3.95 | 3.75 | 3.78 | -3.82% | 1.01 | 3.44% |
| 2026-02-25 | 3.90 | 3.99 | 3.87 | 3.93 | +3.15% | 1.00 | 3.29% |