省广集团 sz.002400
8.37
0.00%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.42 | 8.46 | 8.20 | 8.37 | 0.00% | 5.90 | 4.12% |
| 2026-05-21 | 8.70 | 8.87 | 8.34 | 8.37 | -3.46% | 9.05 | 6.07% |
| 2026-05-20 | 9.00 | 9.01 | 8.56 | 8.67 | -4.62% | 10.12 | 6.73% |
| 2026-05-19 | 8.90 | 9.30 | 8.87 | 9.09 | +1.56% | 12.94 | 8.20% |
| 2026-05-18 | 8.88 | 9.07 | 8.77 | 8.95 | +0.79% | 10.18 | 6.61% |
| 2026-05-15 | 8.75 | 9.40 | 8.75 | 8.88 | +1.60% | 15.29 | 9.81% |
| 2026-05-14 | 9.46 | 9.55 | 8.73 | 8.74 | -6.02% | 13.56 | 8.74% |
| 2026-05-13 | 9.20 | 9.34 | 9.10 | 9.30 | +0.65% | 8.78 | 5.52% |
| 2026-05-12 | 9.60 | 9.60 | 9.13 | 9.24 | -2.94% | 12.59 | 7.87% |
| 2026-05-11 | 9.64 | 9.75 | 9.45 | 9.52 | -0.73% | 10.02 | 6.07% |
| 2026-05-08 | 9.88 | 9.88 | 9.58 | 9.59 | -2.24% | 13.47 | 8.04% |
| 2026-05-07 | 9.70 | 9.86 | 9.55 | 9.81 | +1.76% | 18.87 | 11.25% |
| 2026-05-06 | 9.36 | 9.86 | 9.36 | 9.64 | +7.59% | 25.91 | 15.62% |
| 2026-04-30 | 8.49 | 9.18 | 8.41 | 8.96 | +5.66% | 13.70 | 9.00% |
| 2026-04-29 | 8.27 | 8.59 | 8.26 | 8.48 | +2.91% | 5.65 | 3.86% |
| 2026-04-28 | 8.46 | 8.50 | 8.20 | 8.24 | -3.96% | 6.49 | 4.53% |
| 2026-04-27 | 8.69 | 8.69 | 8.45 | 8.58 | -1.61% | 5.95 | 4.02% |
| 2026-04-24 | 8.80 | 8.85 | 8.58 | 8.72 | -2.24% | 7.82 | 5.20% |
| 2026-04-23 | 8.95 | 9.14 | 8.85 | 8.92 | 0.00% | 9.90 | 6.37% |
| 2026-04-22 | 8.87 | 8.93 | 8.77 | 8.92 | -0.34% | 6.87 | 4.49% |