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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.70 | 3.71 | 3.57 | 3.64 | -1.60% | 1.16 | 4.09% |
| 2025-09-16 | 3.52 | 3.78 | 3.51 | 3.70 | +5.04% | 1.61 | 5.66% |
| 2025-09-15 | 3.52 | 3.55 | 3.41 | 3.52 | 0.00% | 1.01 | 3.70% |
| 2025-09-12 | 3.50 | 3.54 | 3.46 | 3.52 | +1.13% | 0.97 | 3.53% |
| 2025-09-11 | 3.46 | 3.50 | 3.39 | 3.48 | +0.57% | 0.89 | 3.32% |
| 2025-09-10 | 3.42 | 3.49 | 3.35 | 3.46 | +1.15% | 1.05 | 3.92% |
| 2025-09-09 | 3.36 | 3.47 | 3.36 | 3.42 | +1.46% | 1.08 | 4.05% |
| 2025-09-08 | 3.29 | 3.39 | 3.29 | 3.37 | +2.09% | 0.87 | 3.33% |
| 2025-09-05 | 3.31 | 3.31 | 3.21 | 3.30 | -0.30% | 0.79 | 3.10% |
| 2025-09-04 | 3.23 | 3.36 | 3.22 | 3.31 | +2.44% | 1.13 | 4.37% |
| 2025-09-03 | 3.35 | 3.37 | 3.22 | 3.23 | -3.53% | 0.73 | 2.83% |
| 2025-09-02 | 3.38 | 3.38 | 3.20 | 3.35 | -1.45% | 1.14 | 4.44% |
| 2025-09-01 | 3.33 | 3.41 | 3.30 | 3.40 | +2.68% | 1.34 | 5.09% |
| 2025-08-29 | 3.29 | 3.33 | 3.24 | 3.31 | +1.82% | 0.65 | 2.52% |
| 2025-08-28 | 3.24 | 3.31 | 3.15 | 3.25 | +0.61% | 0.82 | 3.25% |
| 2025-08-27 | 3.35 | 3.37 | 3.22 | 3.23 | -3.53% | 0.69 | 2.68% |
| 2025-08-26 | 3.33 | 3.37 | 3.27 | 3.35 | +0.29% | 0.55 | 2.10% |
| 2025-08-25 | 3.30 | 3.37 | 3.28 | 3.34 | +1.19% | 0.65 | 2.49% |
| 2025-08-22 | 3.32 | 3.33 | 3.24 | 3.30 | -0.89% | 0.63 | 2.44% |
| 2025-08-21 | 3.33 | 3.35 | 3.29 | 3.33 | 0.00% | 0.55 | 2.11% |