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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.46 | 11.70 | 11.04 | 11.06 | -4.57% | 22.55 | 11.56% |
| 2026-02-12 | 11.57 | 11.83 | 11.23 | 11.59 | +1.76% | 26.63 | 13.39% |
| 2026-02-11 | 11.91 | 12.05 | 11.35 | 11.39 | -5.79% | 27.48 | 13.72% |
| 2026-02-10 | 11.88 | 12.20 | 11.45 | 12.09 | +3.33% | 41.10 | 19.99% |
| 2026-02-09 | 11.78 | 11.93 | 11.25 | 11.70 | +4.65% | 27.72 | 13.85% |
| 2026-02-06 | 11.31 | 11.50 | 10.80 | 11.18 | -3.29% | 26.10 | 13.55% |
| 2026-02-05 | 11.21 | 11.90 | 11.21 | 11.56 | -1.03% | 28.00 | 14.06% |
| 2026-02-04 | 12.39 | 12.45 | 11.39 | 11.68 | -7.67% | 47.82 | 23.53% |
| 2026-02-03 | 12.30 | 12.94 | 12.15 | 12.65 | +5.59% | 54.49 | 25.27% |
| 2026-02-02 | 12.15 | 12.63 | 11.90 | 11.98 | -1.16% | 45.74 | 21.68% |
| 2026-01-30 | 12.01 | 12.66 | 12.00 | 12.12 | -2.73% | 52.36 | 24.71% |
| 2026-01-29 | 11.18 | 12.96 | 11.14 | 12.46 | +5.77% | 80.40 | 37.63% |
| 2026-01-28 | 11.22 | 12.35 | 11.03 | 11.78 | +4.90% | 72.04 | 34.73% |
| 2026-01-27 | 11.32 | 11.59 | 10.86 | 11.23 | -0.18% | 32.35 | 16.71% |
| 2026-01-26 | 11.50 | 11.79 | 10.97 | 11.25 | -2.09% | 31.77 | 16.26% |
| 2026-01-23 | 11.13 | 11.70 | 11.06 | 11.49 | +4.55% | 37.96 | 19.28% |
| 2026-01-22 | 10.62 | 11.18 | 10.59 | 10.99 | +1.95% | 28.80 | 15.27% |
| 2026-01-21 | 10.76 | 11.13 | 10.61 | 10.78 | 0.00% | 29.86 | 15.90% |
| 2026-01-20 | 11.13 | 11.36 | 10.63 | 10.78 | +1.70% | 41.64 | 22.14% |
| 2026-01-19 | 11.11 | 11.22 | 10.58 | 10.60 | -7.99% | 44.84 | 23.94% |