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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.84 | 3.89 | 3.71 | 3.76 | -2.08% | 0.96 | 3.30% |
| 2025-10-22 | 3.79 | 3.92 | 3.79 | 3.84 | -0.26% | 1.23 | 4.15% |
| 2025-10-21 | 3.63 | 3.86 | 3.60 | 3.85 | +6.06% | 1.53 | 5.27% |
| 2025-10-20 | 3.58 | 3.63 | 3.53 | 3.63 | +1.68% | 0.73 | 2.65% |
| 2025-10-17 | 3.53 | 3.67 | 3.53 | 3.57 | +0.85% | 0.85 | 3.06% |
| 2025-10-16 | 3.53 | 3.57 | 3.51 | 3.54 | +0.28% | 0.64 | 2.30% |
| 2025-10-15 | 3.50 | 3.55 | 3.48 | 3.53 | +0.85% | 0.50 | 1.83% |
| 2025-10-14 | 3.52 | 3.58 | 3.48 | 3.50 | 0.00% | 0.76 | 2.75% |
| 2025-10-13 | 3.35 | 3.51 | 3.32 | 3.50 | +0.85% | 0.78 | 2.88% |
| 2025-10-10 | 3.44 | 3.51 | 3.39 | 3.47 | +1.73% | 0.81 | 3.00% |
| 2025-10-09 | 3.48 | 3.50 | 3.31 | 3.41 | -1.98% | 1.07 | 4.05% |
| 2025-09-30 | 3.46 | 3.58 | 3.45 | 3.48 | +0.57% | 0.92 | 3.36% |
| 2025-09-29 | 3.44 | 3.48 | 3.30 | 3.46 | +0.29% | 0.88 | 3.29% |
| 2025-09-26 | 3.37 | 3.58 | 3.30 | 3.45 | +2.94% | 1.07 | 3.96% |
| 2025-09-25 | 3.42 | 3.48 | 3.33 | 3.35 | -2.30% | 0.64 | 2.41% |
| 2025-09-24 | 3.33 | 3.50 | 3.29 | 3.43 | +2.96% | 0.88 | 3.30% |
| 2025-09-23 | 3.46 | 3.46 | 3.21 | 3.33 | -3.70% | 0.88 | 3.40% |
| 2025-09-22 | 3.47 | 3.47 | 3.37 | 3.46 | -0.57% | 0.61 | 2.30% |
| 2025-09-19 | 3.53 | 3.57 | 3.40 | 3.48 | -1.40% | 0.85 | 3.17% |
| 2025-09-18 | 3.64 | 3.68 | 3.48 | 3.53 | -2.98% | 1.17 | 4.16% |