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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.90 | 8.04 | 7.88 | 7.96 | +0.25% | 3.92 | 2.85% |
| 2025-10-21 | 7.77 | 8.02 | 7.75 | 7.94 | +2.19% | 5.02 | 3.68% |
| 2025-10-20 | 7.84 | 7.89 | 7.74 | 7.77 | 0.00% | 4.18 | 3.10% |
| 2025-10-17 | 8.07 | 8.14 | 7.77 | 7.77 | -3.23% | 6.78 | 4.94% |
| 2025-10-16 | 8.15 | 8.17 | 8.02 | 8.03 | -1.71% | 4.81 | 3.44% |
| 2025-10-15 | 8.07 | 8.17 | 8.01 | 8.17 | +1.11% | 5.13 | 3.66% |
| 2025-10-14 | 8.26 | 8.33 | 8.05 | 8.08 | -1.46% | 7.47 | 5.28% |
| 2025-10-13 | 8.00 | 8.24 | 8.00 | 8.20 | -2.84% | 7.72 | 5.48% |
| 2025-10-10 | 8.49 | 8.62 | 8.34 | 8.44 | -1.52% | 11.10 | 7.60% |
| 2025-10-09 | 8.54 | 8.64 | 8.40 | 8.57 | +0.94% | 12.02 | 8.19% |
| 2025-09-30 | 8.71 | 8.76 | 8.48 | 8.49 | -2.07% | 13.43 | 9.08% |
| 2025-09-29 | 8.55 | 8.82 | 8.38 | 8.67 | -2.47% | 20.99 | 14.10% |
| 2025-09-26 | 8.80 | 9.29 | 8.50 | 8.89 | +5.33% | 35.46 | 23.03% |
| 2025-09-25 | 8.15 | 8.87 | 8.14 | 8.44 | +2.67% | 19.27 | 13.01% |
| 2025-09-24 | 8.04 | 8.23 | 7.92 | 8.22 | +1.60% | 8.36 | 5.97% |
| 2025-09-23 | 8.39 | 8.39 | 8.00 | 8.09 | -4.71% | 12.30 | 8.75% |
| 2025-09-22 | 8.55 | 8.72 | 8.43 | 8.49 | -1.16% | 12.03 | 8.13% |
| 2025-09-19 | 8.40 | 8.63 | 8.30 | 8.59 | +1.42% | 15.52 | 10.62% |
| 2025-09-18 | 8.70 | 8.94 | 8.37 | 8.47 | -4.61% | 24.45 | 16.44% |
| 2025-09-17 | 9.24 | 9.27 | 8.79 | 8.88 | -3.89% | 36.98 | 23.92% |