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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.61 | 8.65 | 8.15 | 8.22 | -5.84% | 6.90 | 4.76% |
| 2026-03-20 | 9.05 | 9.11 | 8.72 | 8.73 | -3.43% | 5.39 | 3.52% |
| 2026-03-19 | 9.08 | 9.15 | 8.98 | 9.04 | -2.06% | 4.98 | 3.18% |
| 2026-03-18 | 9.09 | 9.24 | 9.04 | 9.23 | +1.54% | 4.67 | 2.96% |
| 2026-03-17 | 9.26 | 9.36 | 9.07 | 9.09 | -1.84% | 4.91 | 3.09% |
| 2026-03-16 | 9.02 | 9.30 | 8.93 | 9.26 | +2.32% | 6.42 | 4.07% |
| 2026-03-13 | 9.24 | 9.28 | 9.03 | 9.05 | -2.69% | 6.58 | 4.17% |
| 2026-03-12 | 9.46 | 9.56 | 9.25 | 9.30 | -2.00% | 6.14 | 3.81% |
| 2026-03-11 | 9.70 | 9.73 | 9.48 | 9.49 | -1.86% | 6.93 | 4.20% |
| 2026-03-10 | 9.74 | 9.90 | 9.61 | 9.67 | +0.10% | 8.66 | 5.17% |
| 2026-03-09 | 9.40 | 9.70 | 9.35 | 9.66 | +0.73% | 7.93 | 4.83% |
| 2026-03-06 | 9.53 | 9.71 | 9.51 | 9.59 | -0.31% | 5.99 | 3.61% |
| 2026-03-05 | 9.61 | 9.71 | 9.55 | 9.62 | +2.34% | 9.38 | 5.64% |
| 2026-03-04 | 9.18 | 9.48 | 9.17 | 9.40 | +0.86% | 8.98 | 5.55% |
| 2026-03-03 | 9.91 | 10.00 | 9.27 | 9.32 | -5.76% | 14.62 | 8.87% |
| 2026-03-02 | 10.15 | 10.30 | 9.87 | 9.89 | -5.72% | 17.74 | 10.28% |
| 2026-02-27 | 10.44 | 10.57 | 10.41 | 10.49 | +0.38% | 10.57 | 5.83% |
| 2026-02-26 | 10.63 | 10.66 | 10.40 | 10.45 | -1.69% | 12.66 | 7.00% |
| 2026-02-25 | 10.71 | 10.79 | 10.53 | 10.63 | -1.02% | 13.45 | 7.32% |
| 2026-02-24 | 11.10 | 11.10 | 10.56 | 10.74 | -2.89% | 17.43 | 9.39% |