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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.65 | 3.68 | 3.55 | 3.63 | +0.83% | 0.64 | 2.31% |
| 2025-11-19 | 3.73 | 3.75 | 3.59 | 3.60 | -3.74% | 0.69 | 2.46% |
| 2025-11-18 | 3.86 | 3.86 | 3.68 | 3.74 | -2.86% | 0.94 | 3.25% |
| 2025-11-17 | 3.83 | 3.86 | 3.79 | 3.85 | 0.00% | 0.50 | 1.71% |
| 2025-11-14 | 3.81 | 3.87 | 3.77 | 3.85 | +0.79% | 0.55 | 1.85% |
| 2025-11-13 | 3.76 | 3.83 | 3.74 | 3.82 | +1.33% | 0.57 | 1.96% |
| 2025-11-12 | 3.79 | 3.84 | 3.74 | 3.77 | -0.53% | 0.49 | 1.69% |
| 2025-11-11 | 3.73 | 3.82 | 3.71 | 3.79 | +1.61% | 0.68 | 2.32% |
| 2025-11-10 | 3.67 | 3.74 | 3.63 | 3.73 | +1.91% | 0.72 | 2.54% |
| 2025-11-07 | 3.63 | 3.70 | 3.62 | 3.66 | +0.27% | 0.59 | 2.08% |
| 2025-11-06 | 3.65 | 3.66 | 3.58 | 3.65 | +0.55% | 0.65 | 2.35% |
| 2025-11-05 | 3.55 | 3.66 | 3.50 | 3.63 | +1.40% | 0.74 | 2.67% |
| 2025-11-04 | 3.60 | 3.60 | 3.53 | 3.58 | -0.56% | 0.60 | 2.17% |
| 2025-11-03 | 3.57 | 3.62 | 3.54 | 3.60 | +1.12% | 0.73 | 2.63% |
| 2025-10-31 | 3.56 | 3.58 | 3.48 | 3.56 | -0.56% | 0.94 | 3.46% |
| 2025-10-30 | 3.63 | 3.65 | 3.57 | 3.58 | -1.65% | 0.56 | 2.01% |
| 2025-10-29 | 3.65 | 3.68 | 3.58 | 3.64 | -0.55% | 0.63 | 2.25% |
| 2025-10-28 | 3.68 | 3.71 | 3.65 | 3.66 | -0.27% | 0.52 | 1.84% |
| 2025-10-27 | 3.69 | 3.72 | 3.63 | 3.67 | 0.00% | 0.73 | 2.59% |
| 2025-10-24 | 3.80 | 3.81 | 3.65 | 3.67 | -2.39% | 0.85 | 2.98% |