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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.60 | 13.60 | 13.03 | 13.11 | -6.09% | 11.01 | 5.26% |
| 2025-07-22 | 14.00 | 14.13 | 13.85 | 13.96 | +0.22% | 3.93 | 1.77% |
| 2025-07-21 | 13.99 | 14.04 | 13.82 | 13.93 | -0.07% | 3.98 | 1.80% |
| 2025-07-18 | 13.65 | 14.04 | 13.65 | 13.94 | +2.12% | 5.61 | 2.54% |
| 2025-07-17 | 13.61 | 13.73 | 13.50 | 13.65 | +0.07% | 2.66 | 1.23% |
| 2025-07-16 | 13.58 | 13.88 | 13.50 | 13.64 | +0.89% | 4.25 | 1.95% |
| 2025-07-15 | 13.45 | 13.58 | 13.30 | 13.52 | +0.37% | 2.73 | 1.28% |
| 2025-07-14 | 13.59 | 13.60 | 13.43 | 13.47 | -0.74% | 2.31 | 1.08% |
| 2025-07-11 | 13.49 | 13.68 | 13.43 | 13.57 | +0.59% | 3.81 | 1.77% |
| 2025-07-10 | 13.42 | 13.52 | 13.35 | 13.49 | +0.52% | 2.27 | 1.06% |
| 2025-07-09 | 13.23 | 13.65 | 13.22 | 13.42 | +1.36% | 4.15 | 1.94% |
| 2025-07-08 | 13.05 | 13.28 | 13.01 | 13.24 | +1.22% | 2.04 | 0.98% |
| 2025-07-07 | 13.14 | 13.16 | 13.05 | 13.08 | -0.38% | 1.16 | 0.56% |
| 2025-07-04 | 13.21 | 13.28 | 13.11 | 13.13 | -0.61% | 1.99 | 0.95% |
| 2025-07-03 | 13.10 | 13.26 | 13.08 | 13.21 | +0.99% | 1.71 | 0.82% |
| 2025-07-02 | 13.16 | 13.18 | 13.00 | 13.08 | -0.76% | 2.16 | 1.04% |
| 2025-07-01 | 13.38 | 13.40 | 13.13 | 13.18 | -1.72% | 3.06 | 1.45% |
| 2025-06-30 | 13.30 | 13.42 | 13.25 | 13.41 | +1.13% | 2.46 | 1.16% |
| 2025-06-27 | 13.29 | 13.45 | 13.18 | 13.26 | -0.15% | 2.63 | 1.24% |
| 2025-06-26 | 13.36 | 13.61 | 13.23 | 13.28 | -0.45% | 3.22 | 1.52% |