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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.38 | 11.42 | 11.14 | 11.32 | +3.10% | 4.91 | 2.78% |
| 2026-03-23 | 11.55 | 11.62 | 10.91 | 10.98 | -6.95% | 5.68 | 3.19% |
| 2026-03-20 | 12.25 | 12.33 | 11.80 | 11.80 | -3.28% | 4.23 | 2.22% |
| 2026-03-19 | 12.30 | 12.35 | 12.16 | 12.20 | -2.17% | 3.21 | 1.65% |
| 2026-03-18 | 12.47 | 12.49 | 12.32 | 12.47 | +0.73% | 2.60 | 1.32% |
| 2026-03-17 | 12.53 | 12.66 | 12.37 | 12.38 | -0.80% | 3.26 | 1.64% |
| 2026-03-16 | 12.45 | 12.49 | 12.28 | 12.48 | -0.16% | 3.23 | 1.64% |
| 2026-03-13 | 12.66 | 12.70 | 12.45 | 12.50 | -1.81% | 3.70 | 1.85% |
| 2026-03-12 | 12.78 | 12.85 | 12.67 | 12.73 | -0.55% | 2.78 | 1.37% |
| 2026-03-11 | 12.95 | 12.96 | 12.75 | 12.80 | -1.08% | 2.98 | 1.46% |
| 2026-03-10 | 12.88 | 13.08 | 12.75 | 12.94 | +1.33% | 4.07 | 1.99% |
| 2026-03-09 | 12.52 | 12.84 | 12.36 | 12.77 | +0.24% | 4.14 | 2.07% |
| 2026-03-06 | 12.54 | 12.76 | 12.50 | 12.74 | +1.19% | 3.01 | 1.50% |
| 2026-03-05 | 12.66 | 12.73 | 12.53 | 12.59 | +1.12% | 3.25 | 1.62% |
| 2026-03-04 | 12.53 | 12.77 | 12.40 | 12.45 | -2.12% | 4.51 | 2.26% |
| 2026-03-03 | 13.28 | 13.41 | 12.70 | 12.72 | -4.00% | 6.17 | 3.00% |
| 2026-03-02 | 13.64 | 13.75 | 13.22 | 13.25 | -5.15% | 7.02 | 3.30% |
| 2026-02-27 | 13.64 | 14.02 | 13.60 | 13.97 | +2.05% | 5.27 | 2.39% |
| 2026-02-26 | 13.80 | 13.84 | 13.63 | 13.69 | -0.44% | 3.97 | 1.83% |
| 2026-02-25 | 13.85 | 13.91 | 13.70 | 13.75 | -0.51% | 4.83 | 2.21% |