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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.06 | 8.29 | 8.01 | 8.19 | +1.61% | 12.54 | 8.88% |
| 2025-08-18 | 7.88 | 8.11 | 7.87 | 8.06 | +2.28% | 10.71 | 7.71% |
| 2025-08-15 | 7.86 | 7.89 | 7.82 | 7.88 | +0.25% | 5.05 | 3.72% |
| 2025-08-14 | 7.95 | 8.02 | 7.76 | 7.86 | -1.50% | 7.84 | 5.75% |
| 2025-08-13 | 7.82 | 8.02 | 7.82 | 7.98 | +2.04% | 9.70 | 7.06% |
| 2025-08-12 | 7.85 | 7.89 | 7.80 | 7.82 | -0.51% | 3.12 | 2.31% |
| 2025-08-11 | 7.74 | 7.88 | 7.71 | 7.86 | +1.68% | 4.14 | 3.06% |
| 2025-08-08 | 7.85 | 7.87 | 7.72 | 7.73 | -1.40% | 3.93 | 2.92% |
| 2025-08-07 | 7.91 | 7.94 | 7.84 | 7.84 | -0.88% | 3.87 | 2.85% |
| 2025-08-06 | 7.91 | 7.92 | 7.83 | 7.91 | 0.00% | 4.47 | 3.28% |
| 2025-08-05 | 7.98 | 7.99 | 7.87 | 7.91 | -0.75% | 4.97 | 3.64% |
| 2025-08-04 | 7.99 | 8.03 | 7.91 | 7.97 | -0.87% | 6.21 | 4.52% |
| 2025-08-01 | 7.90 | 8.05 | 7.80 | 8.04 | +2.16% | 11.01 | 8.01% |
| 2025-07-31 | 7.90 | 8.03 | 7.84 | 7.87 | +0.90% | 10.79 | 7.87% |
| 2025-07-30 | 7.81 | 7.89 | 7.73 | 7.80 | -0.51% | 5.28 | 3.91% |
| 2025-07-29 | 7.75 | 7.85 | 7.72 | 7.84 | +0.90% | 4.30 | 3.19% |
| 2025-07-28 | 7.86 | 7.87 | 7.76 | 7.77 | -1.02% | 3.72 | 2.76% |
| 2025-07-25 | 7.80 | 7.91 | 7.78 | 7.85 | +0.77% | 6.25 | 4.61% |
| 2025-07-24 | 7.64 | 7.83 | 7.62 | 7.79 | +1.83% | 5.41 | 4.03% |
| 2025-07-23 | 7.69 | 7.74 | 7.64 | 7.65 | -0.78% | 3.41 | 2.56% |