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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.72 | 8.85 | 8.59 | 8.65 | -0.57% | 15.73 | 10.47% |
| 2025-11-18 | 8.44 | 8.79 | 8.39 | 8.70 | +2.47% | 21.60 | 14.44% |
| 2025-11-17 | 8.10 | 8.53 | 8.10 | 8.49 | +4.94% | 13.90 | 9.60% |
| 2025-11-14 | 8.27 | 8.35 | 8.09 | 8.09 | -2.88% | 6.65 | 4.69% |
| 2025-11-13 | 8.28 | 8.43 | 8.20 | 8.33 | +0.85% | 7.02 | 4.90% |
| 2025-11-12 | 8.36 | 8.36 | 8.13 | 8.26 | -0.72% | 6.46 | 4.54% |
| 2025-11-11 | 8.46 | 8.48 | 8.27 | 8.32 | -0.60% | 5.65 | 3.92% |
| 2025-11-10 | 8.42 | 8.52 | 8.34 | 8.37 | +0.36% | 7.36 | 5.07% |
| 2025-11-07 | 8.43 | 8.50 | 8.27 | 8.34 | -1.30% | 6.75 | 4.68% |
| 2025-11-06 | 8.56 | 8.60 | 8.39 | 8.45 | -1.86% | 8.71 | 5.97% |
| 2025-11-05 | 8.51 | 8.68 | 8.47 | 8.61 | -0.35% | 10.75 | 7.23% |
| 2025-11-04 | 8.54 | 8.70 | 8.53 | 8.64 | -0.46% | 11.82 | 7.94% |
| 2025-11-03 | 8.56 | 8.75 | 8.46 | 8.68 | +2.24% | 15.08 | 10.11% |
| 2025-10-31 | 8.36 | 8.54 | 8.25 | 8.49 | +2.66% | 14.00 | 9.60% |
| 2025-10-30 | 8.42 | 8.48 | 8.26 | 8.27 | -0.48% | 11.67 | 8.04% |
| 2025-10-29 | 8.29 | 8.35 | 8.19 | 8.31 | -0.95% | 6.61 | 4.63% |
| 2025-10-28 | 8.27 | 8.48 | 8.19 | 8.39 | +2.19% | 12.49 | 8.67% |
| 2025-10-27 | 8.02 | 8.37 | 7.99 | 8.21 | +2.88% | 8.97 | 6.37% |
| 2025-10-24 | 8.01 | 8.03 | 7.92 | 7.98 | -0.25% | 3.72 | 2.70% |
| 2025-10-23 | 7.91 | 8.01 | 7.89 | 8.00 | +0.50% | 3.87 | 2.81% |