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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.77 | 3.82 | 3.74 | 3.81 | +1.33% | 0.56 | 1.92% |
| 2026-02-13 | 3.77 | 3.80 | 3.75 | 3.76 | 0.00% | 0.52 | 1.79% |
| 2026-02-12 | 3.84 | 3.86 | 3.75 | 3.76 | -1.83% | 0.54 | 1.86% |
| 2026-02-11 | 3.86 | 3.88 | 3.82 | 3.83 | -0.26% | 0.49 | 1.65% |
| 2026-02-10 | 3.90 | 3.90 | 3.82 | 3.84 | -1.29% | 0.50 | 1.69% |
| 2026-02-09 | 3.88 | 3.91 | 3.84 | 3.89 | +2.10% | 0.71 | 2.36% |
| 2026-02-06 | 3.80 | 3.86 | 3.75 | 3.81 | -0.52% | 0.59 | 2.01% |
| 2026-02-05 | 3.84 | 3.87 | 3.79 | 3.83 | -0.52% | 0.83 | 2.79% |
| 2026-02-04 | 3.72 | 3.86 | 3.67 | 3.85 | +4.05% | 0.92 | 3.15% |
| 2026-02-03 | 3.73 | 3.77 | 3.69 | 3.70 | +0.27% | 0.78 | 2.71% |
| 2026-02-02 | 3.73 | 3.79 | 3.67 | 3.69 | -2.12% | 0.91 | 3.17% |
| 2026-01-30 | 3.75 | 3.81 | 3.67 | 3.77 | -1.31% | 1.08 | 3.74% |
| 2026-01-29 | 3.73 | 3.90 | 3.68 | 3.82 | +1.87% | 1.23 | 4.18% |
| 2026-01-28 | 3.74 | 3.82 | 3.71 | 3.75 | +0.54% | 0.72 | 2.49% |
| 2026-01-27 | 3.73 | 3.77 | 3.63 | 3.73 | 0.00% | 0.73 | 2.57% |
| 2026-01-26 | 3.73 | 3.77 | 3.69 | 3.73 | 0.00% | 0.86 | 2.99% |
| 2026-01-23 | 3.77 | 3.77 | 3.69 | 3.73 | -1.06% | 0.85 | 2.98% |
| 2026-01-22 | 3.67 | 3.77 | 3.61 | 3.77 | +3.29% | 1.02 | 3.58% |
| 2026-01-21 | 3.55 | 3.70 | 3.53 | 3.65 | +2.24% | 1.05 | 3.76% |
| 2026-01-20 | 3.46 | 3.60 | 3.44 | 3.57 | +3.18% | 1.08 | 3.95% |