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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.33 | 13.39 | 13.20 | 13.34 | +0.23% | 3.82 | 1.81% |
| 2025-06-24 | 13.09 | 13.39 | 13.09 | 13.31 | +1.76% | 2.29 | 1.08% |
| 2025-06-23 | 13.01 | 13.20 | 12.94 | 13.08 | -0.15% | 2.24 | 1.08% |
| 2025-06-20 | 13.06 | 13.19 | 13.03 | 13.10 | +0.15% | 2.05 | 0.98% |
| 2025-06-19 | 13.30 | 13.50 | 13.05 | 13.08 | -1.80% | 2.89 | 1.38% |
| 2025-06-18 | 13.51 | 13.58 | 13.30 | 13.32 | -1.91% | 2.43 | 1.14% |
| 2025-06-17 | 13.65 | 13.88 | 13.53 | 13.58 | -0.88% | 2.30 | 1.07% |
| 2025-06-16 | 13.57 | 13.87 | 13.48 | 13.70 | +0.59% | 3.39 | 1.57% |
| 2025-06-13 | 13.82 | 13.89 | 13.56 | 13.62 | -2.01% | 4.19 | 1.93% |
| 2025-06-12 | 13.85 | 13.98 | 13.71 | 13.90 | -0.07% | 1.84 | 0.83% |
| 2025-06-11 | 13.90 | 14.08 | 13.79 | 13.91 | +0.07% | 2.54 | 1.15% |
| 2025-06-10 | 14.34 | 14.36 | 13.80 | 13.90 | -3.20% | 3.95 | 1.78% |
| 2025-06-09 | 14.40 | 14.46 | 14.25 | 14.36 | -0.42% | 2.40 | 1.06% |
| 2025-06-06 | 14.45 | 14.55 | 14.32 | 14.42 | -0.21% | 2.25 | 0.98% |
| 2025-06-05 | 14.30 | 14.49 | 14.22 | 14.45 | +1.05% | 3.04 | 1.33% |
| 2025-06-04 | 14.20 | 14.32 | 14.13 | 14.30 | +0.92% | 2.63 | 1.16% |
| 2025-06-03 | 13.80 | 14.37 | 13.75 | 14.17 | +3.66% | 4.82 | 2.14% |
| 2025-05-30 | 14.00 | 14.00 | 13.62 | 13.67 | -2.43% | 3.08 | 1.41% |
| 2025-05-29 | 13.57 | 14.05 | 13.49 | 14.01 | +3.70% | 3.80 | 1.72% |
| 2025-05-28 | 13.71 | 13.78 | 13.51 | 13.51 | -1.16% | 1.73 | 0.79% |