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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.88 | 9.24 | 8.84 | 9.24 | +9.99% | 12.93 | 8.17% |
| 2025-09-15 | 8.46 | 8.62 | 8.33 | 8.40 | -1.29% | 13.78 | 9.45% |
| 2025-09-12 | 8.40 | 8.85 | 8.33 | 8.51 | +4.16% | 24.59 | 16.60% |
| 2025-09-11 | 8.04 | 8.17 | 7.87 | 8.17 | +1.61% | 7.11 | 5.12% |
| 2025-09-10 | 7.90 | 8.17 | 7.90 | 8.04 | +1.39% | 6.06 | 4.34% |
| 2025-09-09 | 8.17 | 8.17 | 7.90 | 7.93 | -2.58% | 6.16 | 4.46% |
| 2025-09-08 | 7.99 | 8.34 | 7.99 | 8.14 | +2.26% | 9.50 | 6.73% |
| 2025-09-05 | 7.81 | 7.97 | 7.66 | 7.96 | +2.18% | 5.64 | 4.16% |
| 2025-09-04 | 7.82 | 7.92 | 7.63 | 7.79 | -0.13% | 5.88 | 4.35% |
| 2025-09-03 | 8.02 | 8.16 | 7.77 | 7.80 | -2.50% | 5.85 | 4.25% |
| 2025-09-02 | 8.26 | 8.28 | 7.94 | 8.00 | -3.61% | 8.23 | 5.91% |
| 2025-09-01 | 8.16 | 8.37 | 8.16 | 8.30 | +1.59% | 8.11 | 5.68% |
| 2025-08-29 | 8.32 | 8.41 | 8.15 | 8.17 | -1.92% | 6.77 | 4.75% |
| 2025-08-28 | 8.14 | 8.33 | 8.01 | 8.33 | +1.83% | 10.77 | 7.60% |
| 2025-08-27 | 8.55 | 8.61 | 8.17 | 8.18 | -3.65% | 11.25 | 7.71% |
| 2025-08-26 | 8.30 | 8.59 | 8.27 | 8.49 | +1.43% | 12.87 | 8.75% |
| 2025-08-25 | 8.34 | 8.58 | 8.29 | 8.37 | +0.48% | 11.54 | 7.93% |
| 2025-08-22 | 8.25 | 8.37 | 8.25 | 8.33 | +0.72% | 8.88 | 6.18% |
| 2025-08-21 | 8.29 | 8.42 | 8.20 | 8.27 | -1.66% | 11.15 | 7.76% |
| 2025-08-20 | 8.17 | 8.76 | 8.14 | 8.41 | +2.68% | 19.88 | 13.65% |