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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.97 | 8.24 | 7.96 | 8.24 | +2.87% | 8.84 | 6.31% |
| 2025-12-16 | 8.29 | 8.33 | 7.97 | 8.01 | -4.41% | 9.11 | 6.51% |
| 2025-12-15 | 8.31 | 8.58 | 8.16 | 8.38 | -0.12% | 9.83 | 6.81% |
| 2025-12-12 | 8.37 | 8.44 | 8.29 | 8.39 | 0.00% | 6.30 | 4.35% |
| 2025-12-11 | 8.71 | 8.76 | 8.37 | 8.39 | -4.44% | 10.15 | 6.89% |
| 2025-12-10 | 8.67 | 9.03 | 8.59 | 8.78 | +0.92% | 13.08 | 8.63% |
| 2025-12-09 | 8.85 | 9.02 | 8.68 | 8.70 | -1.91% | 11.30 | 7.40% |
| 2025-12-08 | 8.56 | 8.91 | 8.53 | 8.87 | +3.14% | 15.19 | 10.02% |
| 2025-12-05 | 8.54 | 8.62 | 8.36 | 8.60 | -0.35% | 10.72 | 7.28% |
| 2025-12-04 | 8.55 | 8.83 | 8.48 | 8.63 | +0.82% | 14.34 | 9.62% |
| 2025-12-03 | 9.09 | 9.10 | 8.54 | 8.56 | -5.93% | 17.59 | 11.64% |
| 2025-12-02 | 9.22 | 9.23 | 8.91 | 9.10 | -1.51% | 14.22 | 9.08% |
| 2025-12-01 | 9.35 | 9.48 | 9.21 | 9.24 | -1.91% | 19.42 | 12.06% |
| 2025-11-28 | 9.28 | 9.59 | 9.15 | 9.42 | +1.18% | 24.60 | 15.15% |
| 2025-11-27 | 9.56 | 9.87 | 9.29 | 9.31 | -1.89% | 26.09 | 15.89% |
| 2025-11-26 | 9.71 | 9.89 | 9.42 | 9.49 | -2.26% | 35.77 | 21.58% |
| 2025-11-25 | 9.79 | 10.24 | 9.69 | 9.71 | -0.21% | 65.59 | 38.11% |
| 2025-11-24 | 8.97 | 9.73 | 8.72 | 9.73 | +10.06% | 42.48 | 26.48% |
| 2025-11-21 | 8.56 | 9.14 | 8.44 | 8.84 | +2.67% | 26.71 | 17.65% |
| 2025-11-20 | 8.72 | 8.80 | 8.60 | 8.61 | -0.46% | 11.74 | 7.81% |