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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.78 | 13.80 | 13.60 | 13.67 | -0.65% | 1.49 | 0.68% |
| 2025-05-26 | 13.76 | 13.88 | 13.63 | 13.76 | +0.22% | 1.89 | 0.86% |
| 2025-05-23 | 13.74 | 14.07 | 13.71 | 13.73 | -0.14% | 3.10 | 1.39% |
| 2025-05-22 | 13.85 | 14.00 | 13.73 | 13.75 | -1.14% | 1.95 | 0.88% |
| 2025-05-21 | 13.99 | 14.02 | 13.86 | 13.91 | -0.57% | 2.03 | 0.91% |
| 2025-05-20 | 14.05 | 14.08 | 13.94 | 13.98 | -0.49% | 2.51 | 1.12% |
| 2025-05-19 | 13.83 | 14.09 | 13.68 | 14.05 | +1.72% | 2.78 | 1.24% |
| 2025-05-16 | 13.87 | 13.96 | 13.76 | 13.82 | -0.64% | 2.71 | 1.22% |
| 2025-05-15 | 14.49 | 14.50 | 13.86 | 13.91 | -4.55% | 5.25 | 2.33% |
| 2025-05-14 | 14.44 | 14.69 | 14.37 | 14.57 | +0.48% | 3.12 | 1.34% |
| 2025-05-13 | 14.79 | 14.81 | 14.39 | 14.50 | -0.95% | 3.06 | 1.31% |
| 2025-05-12 | 14.59 | 14.72 | 14.50 | 14.64 | +1.16% | 2.96 | 1.26% |
| 2025-05-09 | 14.84 | 14.85 | 14.44 | 14.47 | -2.92% | 4.05 | 1.73% |
| 2025-05-08 | 14.88 | 15.08 | 14.85 | 14.90 | -0.26% | 4.22 | 1.76% |
| 2025-05-07 | 15.14 | 15.32 | 14.81 | 14.94 | -0.33% | 6.50 | 2.69% |
| 2025-05-06 | 14.62 | 15.05 | 14.62 | 14.99 | +2.78% | 6.20 | 2.58% |