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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.08 | 9.16 | 8.88 | 8.95 | -2.29% | 9.16 | 5.93% |
| 2026-04-20 | 8.89 | 9.27 | 8.87 | 9.16 | +2.58% | 12.28 | 7.79% |
| 2026-04-17 | 8.86 | 8.97 | 8.78 | 8.93 | +0.56% | 8.20 | 5.35% |
| 2026-04-16 | 8.65 | 8.96 | 8.65 | 8.88 | +3.26% | 12.00 | 7.89% |
| 2026-04-15 | 8.74 | 8.82 | 8.55 | 8.60 | -1.60% | 6.22 | 4.16% |
| 2026-04-14 | 8.75 | 8.81 | 8.60 | 8.74 | +1.51% | 8.65 | 5.75% |
| 2026-04-13 | 8.53 | 8.64 | 8.51 | 8.61 | -0.23% | 5.37 | 3.63% |
| 2026-04-10 | 8.73 | 8.83 | 8.62 | 8.63 | +0.58% | 10.02 | 6.67% |
| 2026-04-09 | 8.55 | 8.66 | 8.47 | 8.58 | -2.05% | 13.19 | 8.93% |
| 2026-04-08 | 8.21 | 8.76 | 8.17 | 8.76 | +10.05% | 19.00 | 12.81% |
| 2026-04-07 | 7.89 | 8.06 | 7.86 | 7.96 | +1.02% | 5.20 | 3.78% |
| 2026-04-03 | 8.41 | 8.42 | 7.88 | 7.88 | -5.52% | 9.64 | 6.97% |
| 2026-04-02 | 8.67 | 8.67 | 8.27 | 8.34 | -5.76% | 14.00 | 9.61% |
| 2026-04-01 | 8.69 | 9.19 | 8.53 | 8.85 | +3.75% | 17.29 | 11.39% |
| 2026-03-31 | 8.62 | 8.78 | 8.52 | 8.53 | -1.95% | 5.73 | 3.84% |
| 2026-03-30 | 8.50 | 8.73 | 8.48 | 8.70 | +0.81% | 3.89 | 2.61% |
| 2026-03-27 | 8.39 | 8.68 | 8.37 | 8.63 | +1.29% | 3.84 | 2.58% |
| 2026-03-26 | 8.66 | 8.69 | 8.46 | 8.52 | -1.62% | 4.00 | 2.71% |
| 2026-03-25 | 8.51 | 8.67 | 8.51 | 8.66 | +2.24% | 4.43 | 2.98% |
| 2026-03-24 | 8.37 | 8.47 | 8.22 | 8.47 | +3.04% | 5.41 | 3.75% |