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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.20 | 14.26 | 13.76 | 13.82 | -1.92% | 6.06 | 2.75% |
| 2026-02-13 | 14.26 | 14.56 | 14.05 | 14.09 | -1.67% | 5.64 | 2.48% |
| 2026-02-12 | 14.11 | 14.40 | 14.02 | 14.33 | +1.42% | 5.89 | 2.60% |
| 2026-02-11 | 14.16 | 14.55 | 14.12 | 14.13 | +2.10% | 9.02 | 3.98% |
| 2026-02-10 | 13.69 | 13.94 | 13.60 | 13.84 | +1.10% | 5.75 | 2.62% |
| 2026-02-09 | 13.58 | 13.74 | 13.55 | 13.69 | +2.01% | 4.19 | 1.93% |
| 2026-02-06 | 13.40 | 13.61 | 13.33 | 13.42 | -0.67% | 4.67 | 2.18% |
| 2026-02-05 | 13.66 | 13.74 | 13.48 | 13.51 | -1.89% | 4.80 | 2.23% |
| 2026-02-04 | 13.70 | 13.81 | 13.48 | 13.77 | -0.43% | 5.88 | 2.72% |
| 2026-02-03 | 13.61 | 13.83 | 13.44 | 13.83 | +3.06% | 5.66 | 2.61% |
| 2026-02-02 | 13.79 | 13.93 | 13.36 | 13.42 | -2.47% | 6.38 | 2.94% |
| 2026-01-30 | 14.31 | 14.40 | 13.54 | 13.76 | -4.64% | 10.92 | 4.97% |
| 2026-01-29 | 14.17 | 14.70 | 13.97 | 14.43 | +1.26% | 8.13 | 3.54% |
| 2026-01-28 | 14.54 | 14.68 | 14.17 | 14.25 | -1.72% | 6.59 | 2.89% |
| 2026-01-27 | 14.64 | 14.92 | 14.24 | 14.50 | +0.62% | 7.39 | 3.22% |
| 2026-01-26 | 14.70 | 14.90 | 14.30 | 14.41 | -2.57% | 8.26 | 3.59% |
| 2026-01-23 | 14.70 | 14.95 | 14.68 | 14.79 | +0.48% | 5.99 | 2.55% |
| 2026-01-22 | 14.70 | 14.90 | 14.53 | 14.72 | +0.41% | 5.73 | 2.45% |
| 2026-01-21 | 14.34 | 15.08 | 14.34 | 14.66 | +1.31% | 10.02 | 4.27% |
| 2026-01-20 | 14.88 | 15.10 | 14.33 | 14.47 | -2.30% | 7.55 | 3.26% |