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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.37 | 11.60 | 11.34 | 11.60 | +1.84% | 3.38 | 1.87% |
| 2026-04-21 | 11.62 | 11.62 | 11.33 | 11.39 | -2.06% | 3.20 | 1.78% |
| 2026-04-20 | 11.62 | 11.70 | 11.50 | 11.63 | +0.17% | 3.12 | 1.72% |
| 2026-04-17 | 11.55 | 11.69 | 11.50 | 11.61 | +0.17% | 2.77 | 1.52% |
| 2026-04-16 | 11.45 | 11.62 | 11.44 | 11.59 | +1.76% | 3.30 | 1.82% |
| 2026-04-15 | 11.50 | 11.58 | 11.37 | 11.39 | -0.70% | 2.72 | 1.51% |
| 2026-04-14 | 11.53 | 11.62 | 11.31 | 11.47 | +1.68% | 3.24 | 1.80% |
| 2026-04-13 | 11.21 | 11.36 | 11.21 | 11.28 | -0.62% | 1.84 | 1.04% |
| 2026-04-10 | 11.33 | 11.48 | 11.29 | 11.35 | +1.25% | 2.87 | 1.60% |
| 2026-04-09 | 11.41 | 11.42 | 11.19 | 11.21 | -3.03% | 3.64 | 2.06% |
| 2026-04-08 | 11.13 | 11.58 | 11.13 | 11.56 | +5.86% | 4.95 | 2.78% |
| 2026-04-07 | 10.88 | 10.98 | 10.82 | 10.92 | +0.55% | 1.81 | 1.06% |
| 2026-04-03 | 11.02 | 11.08 | 10.82 | 10.86 | -1.36% | 2.34 | 1.37% |
| 2026-04-02 | 11.22 | 11.23 | 10.98 | 11.01 | -2.39% | 3.23 | 1.86% |
| 2026-04-01 | 11.27 | 11.36 | 11.18 | 11.28 | +1.90% | 2.90 | 1.64% |
| 2026-03-31 | 11.17 | 11.38 | 11.03 | 11.07 | -0.81% | 3.23 | 1.84% |
| 2026-03-30 | 11.06 | 11.24 | 10.98 | 11.16 | -0.80% | 2.75 | 1.58% |
| 2026-03-27 | 10.98 | 11.33 | 10.93 | 11.25 | +0.99% | 2.92 | 1.66% |
| 2026-03-26 | 11.37 | 11.44 | 11.08 | 11.14 | -2.02% | 3.11 | 1.76% |
| 2026-03-25 | 11.44 | 11.46 | 11.28 | 11.37 | +0.44% | 3.57 | 2.00% |