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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.74 | 7.74 | 7.64 | 7.71 | -0.52% | 3.81 | 2.87% |
| 2025-07-21 | 7.71 | 7.77 | 7.70 | 7.75 | +0.13% | 3.31 | 2.47% |
| 2025-07-18 | 7.78 | 7.84 | 7.73 | 7.74 | -0.51% | 3.17 | 2.36% |
| 2025-07-17 | 7.73 | 7.79 | 7.69 | 7.78 | +0.13% | 3.59 | 2.68% |
| 2025-07-16 | 7.76 | 7.93 | 7.75 | 7.77 | +0.13% | 5.17 | 3.82% |
| 2025-07-15 | 7.71 | 7.77 | 7.64 | 7.76 | +0.26% | 4.54 | 3.41% |
| 2025-07-14 | 7.84 | 7.84 | 7.73 | 7.74 | -1.65% | 4.77 | 3.56% |
| 2025-07-11 | 7.91 | 7.97 | 7.84 | 7.87 | -2.35% | 10.40 | 7.62% |
| 2025-07-10 | 7.67 | 8.38 | 7.61 | 8.06 | +4.53% | 16.81 | 12.22% |
| 2025-07-09 | 7.66 | 7.80 | 7.62 | 7.71 | +0.78% | 7.20 | 5.40% |
| 2025-07-08 | 7.57 | 7.66 | 7.52 | 7.65 | +0.13% | 4.95 | 3.76% |
| 2025-07-07 | 7.51 | 7.75 | 7.37 | 7.64 | +2.14% | 6.57 | 5.01% |
| 2025-07-04 | 7.43 | 7.54 | 7.38 | 7.48 | +0.40% | 3.30 | 2.56% |
| 2025-07-03 | 7.45 | 7.49 | 7.41 | 7.45 | +0.13% | 2.12 | 1.65% |
| 2025-07-02 | 7.53 | 7.55 | 7.41 | 7.44 | -1.59% | 2.91 | 2.26% |
| 2025-07-01 | 7.63 | 7.63 | 7.47 | 7.56 | -0.92% | 3.51 | 2.69% |
| 2025-06-30 | 7.53 | 7.73 | 7.53 | 7.63 | +1.33% | 4.60 | 3.49% |
| 2025-06-27 | 7.54 | 7.64 | 7.49 | 7.53 | -0.92% | 5.02 | 3.85% |
| 2025-06-26 | 7.50 | 7.79 | 7.42 | 7.60 | +1.47% | 8.30 | 6.28% |
| 2025-06-25 | 7.47 | 7.51 | 7.39 | 7.49 | +0.40% | 4.24 | 3.29% |