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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.39 | 13.58 | 13.26 | 13.58 | +1.27% | 4.38 | 2.05% |
| 2025-08-19 | 13.55 | 13.63 | 13.35 | 13.41 | -1.03% | 6.05 | 2.83% |
| 2025-08-18 | 13.29 | 13.57 | 13.25 | 13.55 | +1.96% | 6.36 | 2.98% |
| 2025-08-15 | 13.08 | 13.33 | 13.04 | 13.29 | +1.22% | 3.92 | 1.87% |
| 2025-08-14 | 13.33 | 13.40 | 13.07 | 13.13 | -1.28% | 3.97 | 1.89% |
| 2025-08-13 | 13.30 | 13.39 | 13.26 | 13.30 | +0.15% | 3.45 | 1.63% |
| 2025-08-12 | 13.36 | 13.37 | 13.26 | 13.28 | -0.60% | 3.07 | 1.45% |
| 2025-08-11 | 13.33 | 13.41 | 13.26 | 13.36 | +0.23% | 3.55 | 1.67% |
| 2025-08-08 | 13.71 | 13.77 | 13.31 | 13.33 | -3.55% | 6.58 | 3.08% |
| 2025-08-07 | 13.83 | 13.99 | 13.71 | 13.82 | -0.50% | 5.10 | 2.32% |
| 2025-08-06 | 13.52 | 13.98 | 13.47 | 13.89 | +2.58% | 7.26 | 3.32% |
| 2025-08-05 | 13.28 | 13.68 | 13.28 | 13.54 | +1.96% | 7.64 | 3.55% |
| 2025-08-04 | 13.16 | 13.34 | 13.13 | 13.28 | +0.23% | 2.94 | 1.40% |
| 2025-08-01 | 13.12 | 13.29 | 12.88 | 13.25 | +1.38% | 5.33 | 2.57% |
| 2025-07-31 | 13.21 | 13.29 | 13.05 | 13.07 | -1.43% | 4.90 | 2.35% |
| 2025-07-30 | 13.23 | 13.77 | 13.12 | 13.26 | +0.45% | 7.90 | 3.71% |
| 2025-07-29 | 13.13 | 13.25 | 13.07 | 13.20 | -0.15% | 2.58 | 1.23% |
| 2025-07-28 | 13.36 | 13.39 | 13.18 | 13.22 | -1.12% | 3.45 | 1.64% |
| 2025-07-25 | 13.33 | 13.47 | 13.24 | 13.37 | +0.30% | 2.95 | 1.39% |
| 2025-07-24 | 13.09 | 13.36 | 13.09 | 13.33 | +1.68% | 5.49 | 2.61% |