广联达 sz.002410
9.96
+0.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.90 | 10.02 | 9.76 | 9.96 | +0.40% | 2.64 | 1.70% |
| 2026-05-22 | 10.08 | 10.18 | 9.88 | 9.92 | -1.49% | 3.30 | 2.11% |
| 2026-05-21 | 10.21 | 10.36 | 10.06 | 10.07 | -0.59% | 3.67 | 2.29% |
| 2026-05-20 | 10.38 | 10.38 | 10.08 | 10.13 | -2.97% | 3.15 | 1.98% |
| 2026-05-19 | 10.21 | 10.47 | 10.18 | 10.44 | +2.25% | 3.23 | 1.99% |
| 2026-05-18 | 10.20 | 10.31 | 10.07 | 10.21 | -0.49% | 3.21 | 2.01% |
| 2026-05-15 | 10.63 | 10.68 | 10.22 | 10.26 | -3.48% | 5.32 | 3.26% |
| 2026-05-14 | 10.97 | 11.15 | 10.62 | 10.63 | -2.83% | 4.53 | 2.68% |
| 2026-05-13 | 10.80 | 10.97 | 10.73 | 10.94 | +1.02% | 3.23 | 1.90% |
| 2026-05-12 | 11.18 | 11.19 | 10.81 | 10.83 | -3.13% | 5.16 | 3.00% |
| 2026-05-11 | 11.22 | 11.23 | 11.09 | 11.18 | +0.54% | 4.32 | 2.46% |
| 2026-05-08 | 11.33 | 11.58 | 11.31 | 11.35 | -0.44% | 5.13 | 2.86% |
| 2026-05-07 | 11.25 | 11.42 | 11.11 | 11.40 | +1.79% | 4.89 | 2.77% |
| 2026-05-06 | 11.05 | 11.28 | 11.04 | 11.20 | +2.00% | 4.52 | 2.57% |
| 2026-04-30 | 10.99 | 11.07 | 10.93 | 10.98 | -0.36% | 2.90 | 1.68% |
| 2026-04-29 | 10.89 | 11.05 | 10.89 | 11.02 | +1.38% | 2.49 | 1.44% |
| 2026-04-28 | 11.02 | 11.06 | 10.85 | 10.87 | -1.98% | 3.19 | 1.86% |
| 2026-04-27 | 10.98 | 11.17 | 10.86 | 11.09 | +0.64% | 4.27 | 2.47% |
| 2026-04-24 | 11.40 | 11.40 | 11.01 | 11.02 | -5.89% | 8.13 | 4.66% |
| 2026-04-23 | 11.56 | 11.74 | 11.40 | 11.71 | +0.95% | 4.76 | 2.62% |