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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.13 | 3.20 | 3.11 | 3.15 | 0.00% | 1.06 | 4.33% |
| 2025-12-17 | 3.16 | 3.18 | 3.07 | 3.15 | 0.00% | 1.33 | 5.53% |
| 2025-12-16 | 3.20 | 3.29 | 3.12 | 3.15 | -0.63% | 1.89 | 7.71% |
| 2025-12-15 | 3.15 | 3.21 | 3.05 | 3.17 | -3.65% | 2.60 | 10.72% |
| 2025-12-12 | 3.31 | 3.45 | 3.29 | 3.29 | -10.11% | 4.62 | 17.94% |
| 2025-12-11 | 3.93 | 4.15 | 3.61 | 3.66 | -2.92% | 7.11 | 23.03% |
| 2025-12-10 | 3.61 | 3.77 | 3.59 | 3.77 | +9.91% | 1.16 | 4.03% |
| 2025-12-09 | 3.46 | 3.47 | 3.34 | 3.43 | -0.87% | 0.62 | 2.37% |
| 2025-12-08 | 3.45 | 3.48 | 3.40 | 3.46 | +0.58% | 0.52 | 1.97% |
| 2025-12-05 | 3.41 | 3.45 | 3.36 | 3.44 | +0.58% | 0.45 | 1.71% |
| 2025-12-04 | 3.46 | 3.53 | 3.37 | 3.42 | -1.16% | 0.63 | 2.39% |
| 2025-12-03 | 3.50 | 3.52 | 3.44 | 3.46 | -1.42% | 0.44 | 1.65% |
| 2025-12-02 | 3.46 | 3.52 | 3.40 | 3.51 | +1.45% | 0.48 | 1.81% |
| 2025-12-01 | 3.50 | 3.55 | 3.44 | 3.46 | -1.14% | 0.58 | 2.17% |
| 2025-11-28 | 3.39 | 3.50 | 3.36 | 3.50 | +2.64% | 0.54 | 2.03% |
| 2025-11-27 | 3.37 | 3.45 | 3.31 | 3.41 | +0.89% | 0.55 | 2.10% |
| 2025-11-26 | 3.42 | 3.48 | 3.38 | 3.38 | -1.46% | 0.53 | 2.02% |
| 2025-11-25 | 3.43 | 3.46 | 3.40 | 3.43 | +0.29% | 0.66 | 2.52% |
| 2025-11-24 | 3.38 | 3.51 | 3.38 | 3.42 | +1.48% | 0.74 | 2.81% |
| 2025-11-21 | 3.60 | 3.64 | 3.36 | 3.37 | -7.16% | 1.01 | 3.80% |