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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.32 | 7.51 | 7.32 | 7.46 | +2.05% | 3.71 | 2.89% |
| 2025-06-23 | 7.15 | 7.34 | 7.12 | 7.31 | +0.27% | 3.08 | 2.45% |
| 2025-06-20 | 7.47 | 7.53 | 7.25 | 7.29 | -0.82% | 4.72 | 3.71% |
| 2025-06-19 | 7.49 | 7.52 | 7.33 | 7.35 | -1.47% | 3.70 | 2.87% |
| 2025-06-18 | 7.55 | 7.56 | 7.39 | 7.46 | -1.58% | 3.88 | 3.01% |
| 2025-06-17 | 7.73 | 7.76 | 7.55 | 7.58 | -1.93% | 5.09 | 3.86% |
| 2025-06-16 | 7.62 | 7.80 | 7.60 | 7.73 | +1.04% | 5.10 | 3.81% |
| 2025-06-13 | 7.94 | 7.96 | 7.64 | 7.65 | -4.36% | 8.93 | 6.66% |
| 2025-06-12 | 7.89 | 8.14 | 7.83 | 8.00 | -0.37% | 13.40 | 9.66% |
| 2025-06-11 | 7.68 | 8.17 | 7.62 | 8.03 | +4.00% | 18.10 | 13.13% |
| 2025-06-10 | 7.62 | 7.85 | 7.52 | 7.72 | +1.44% | 10.15 | 7.61% |
| 2025-06-09 | 7.42 | 7.70 | 7.41 | 7.61 | +2.96% | 6.75 | 5.13% |
| 2025-06-06 | 7.47 | 7.48 | 7.37 | 7.39 | -1.33% | 3.02 | 2.35% |
| 2025-06-05 | 7.37 | 7.52 | 7.33 | 7.49 | +1.48% | 4.85 | 3.75% |
| 2025-06-04 | 7.36 | 7.50 | 7.32 | 7.38 | +1.51% | 4.24 | 3.31% |
| 2025-06-03 | 7.17 | 7.39 | 7.17 | 7.27 | +0.27% | 2.63 | 2.08% |
| 2025-05-30 | 7.39 | 7.40 | 7.23 | 7.25 | -2.28% | 3.03 | 2.40% |
| 2025-05-29 | 7.24 | 7.43 | 7.22 | 7.42 | +2.48% | 3.67 | 2.87% |
| 2025-05-28 | 7.37 | 7.41 | 7.21 | 7.24 | -1.76% | 3.45 | 2.74% |
| 2025-05-27 | 7.45 | 7.50 | 7.35 | 7.37 | -1.73% | 3.03 | 2.36% |