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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.43 | 12.47 | 11.52 | 11.52 | -10.00% | 32.52 | 15.87% |
| 2026-01-15 | 13.85 | 13.90 | 12.43 | 12.80 | -7.31% | 89.46 | 40.32% |
| 2026-01-14 | 12.50 | 13.81 | 12.19 | 13.81 | +10.04% | 55.83 | 24.51% |
| 2026-01-13 | 12.55 | 12.55 | 12.00 | 12.55 | +9.99% | 45.71 | 21.30% |
| 2026-01-12 | 10.91 | 11.41 | 10.69 | 11.41 | +10.03% | 33.35 | 17.21% |
| 2026-01-09 | 9.43 | 10.37 | 9.37 | 10.37 | +9.97% | 44.09 | 25.22% |
| 2026-01-08 | 9.23 | 9.55 | 9.10 | 9.43 | +1.73% | 22.24 | 13.76% |
| 2026-01-07 | 9.20 | 9.55 | 9.13 | 9.27 | +0.32% | 24.44 | 15.22% |
| 2026-01-06 | 9.02 | 9.28 | 9.01 | 9.24 | -0.75% | 22.27 | 14.03% |
| 2026-01-05 | 8.90 | 9.59 | 8.79 | 9.31 | +4.96% | 29.98 | 19.00% |
| 2025-12-31 | 8.45 | 9.07 | 8.43 | 8.87 | +4.72% | 22.58 | 14.84% |
| 2025-12-30 | 8.44 | 8.62 | 8.40 | 8.47 | +1.31% | 12.15 | 8.28% |
| 2025-12-29 | 8.29 | 8.44 | 8.28 | 8.36 | +0.12% | 7.58 | 5.25% |
| 2025-12-26 | 8.17 | 8.40 | 8.14 | 8.35 | +1.95% | 10.88 | 7.58% |
| 2025-12-25 | 8.14 | 8.23 | 8.11 | 8.19 | +0.49% | 5.72 | 4.05% |
| 2025-12-24 | 8.07 | 8.16 | 8.05 | 8.15 | +0.49% | 4.94 | 3.52% |
| 2025-12-23 | 8.24 | 8.35 | 8.09 | 8.11 | -1.10% | 7.45 | 5.25% |
| 2025-12-22 | 8.19 | 8.28 | 8.17 | 8.20 | -0.48% | 6.87 | 4.84% |
| 2025-12-19 | 8.40 | 8.48 | 8.08 | 8.24 | +1.73% | 12.95 | 9.11% |
| 2025-12-18 | 8.12 | 8.32 | 8.08 | 8.10 | -1.70% | 6.34 | 4.48% |