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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.37 | 3.47 | 3.34 | 3.46 | +2.06% | 0.59 | 2.23% |
| 2026-01-16 | 3.48 | 3.48 | 3.35 | 3.39 | -1.74% | 0.66 | 2.51% |
| 2026-01-15 | 3.45 | 3.48 | 3.42 | 3.45 | -0.29% | 0.52 | 1.98% |
| 2026-01-14 | 3.50 | 3.53 | 3.41 | 3.46 | -0.86% | 0.85 | 3.19% |
| 2026-01-13 | 3.49 | 3.56 | 3.45 | 3.49 | +0.29% | 0.89 | 3.29% |
| 2026-01-12 | 3.52 | 3.53 | 3.45 | 3.48 | -0.57% | 0.75 | 2.82% |
| 2026-01-09 | 3.48 | 3.50 | 3.43 | 3.50 | +0.57% | 0.76 | 2.85% |
| 2026-01-08 | 3.41 | 3.50 | 3.37 | 3.48 | +2.05% | 0.83 | 3.12% |
| 2026-01-07 | 3.44 | 3.46 | 3.39 | 3.41 | -0.29% | 0.58 | 2.19% |
| 2026-01-06 | 3.40 | 3.49 | 3.38 | 3.42 | +0.59% | 0.61 | 2.31% |
| 2026-01-05 | 3.39 | 3.45 | 3.36 | 3.40 | +0.29% | 0.67 | 2.57% |
| 2025-12-31 | 3.36 | 3.41 | 3.28 | 3.39 | +1.80% | 0.77 | 2.98% |
| 2025-12-30 | 3.40 | 3.40 | 3.29 | 3.33 | -2.06% | 0.74 | 2.87% |
| 2025-12-29 | 3.50 | 3.52 | 3.36 | 3.40 | -1.73% | 0.92 | 3.51% |
| 2025-12-26 | 3.40 | 3.56 | 3.39 | 3.46 | +2.37% | 1.47 | 5.48% |
| 2025-12-25 | 3.39 | 3.42 | 3.37 | 3.38 | -0.59% | 0.71 | 2.70% |
| 2025-12-24 | 3.45 | 3.45 | 3.37 | 3.40 | -0.58% | 0.79 | 3.02% |
| 2025-12-23 | 3.53 | 3.54 | 3.41 | 3.42 | -2.29% | 1.39 | 5.24% |
| 2025-12-22 | 3.42 | 3.57 | 3.42 | 3.50 | +0.86% | 2.84 | 10.48% |
| 2025-12-19 | 3.15 | 3.47 | 3.14 | 3.47 | +10.16% | 1.75 | 6.85% |