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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.04 | 15.30 | 14.75 | 14.81 | -3.01% | 12.86 | 5.43% |
| 2026-01-16 | 15.91 | 15.99 | 15.24 | 15.27 | -2.74% | 18.38 | 7.43% |
| 2026-01-15 | 15.08 | 16.36 | 15.01 | 15.70 | +5.58% | 33.83 | 13.45% |
| 2026-01-14 | 14.02 | 15.12 | 14.02 | 14.87 | +5.84% | 17.58 | 7.54% |
| 2026-01-13 | 14.40 | 14.59 | 13.97 | 14.05 | -1.47% | 13.08 | 5.76% |
| 2026-01-12 | 13.49 | 14.36 | 13.49 | 14.26 | +8.61% | 15.54 | 6.98% |
| 2026-01-09 | 12.80 | 13.14 | 12.78 | 13.13 | +2.50% | 4.78 | 2.31% |
| 2026-01-08 | 12.69 | 12.95 | 12.65 | 12.81 | +0.63% | 3.10 | 1.52% |
| 2026-01-07 | 12.88 | 12.92 | 12.70 | 12.73 | -1.32% | 2.97 | 1.47% |
| 2026-01-06 | 12.77 | 12.93 | 12.74 | 12.90 | +0.86% | 3.60 | 1.76% |
| 2026-01-05 | 12.64 | 12.80 | 12.54 | 12.79 | +1.67% | 3.62 | 1.79% |
| 2025-12-31 | 12.41 | 12.67 | 12.38 | 12.58 | +1.37% | 3.12 | 1.57% |
| 2025-12-30 | 12.37 | 12.52 | 12.35 | 12.41 | +0.08% | 2.04 | 1.03% |
| 2025-12-29 | 12.46 | 12.46 | 12.35 | 12.40 | -0.56% | 2.02 | 1.02% |
| 2025-12-26 | 12.40 | 12.56 | 12.34 | 12.47 | +0.56% | 2.30 | 1.16% |
| 2025-12-25 | 12.26 | 12.41 | 12.22 | 12.40 | +1.31% | 2.42 | 1.24% |
| 2025-12-24 | 12.15 | 12.27 | 12.13 | 12.24 | +0.74% | 1.88 | 0.97% |
| 2025-12-23 | 12.30 | 12.35 | 12.12 | 12.15 | -1.22% | 1.99 | 1.03% |
| 2025-12-22 | 12.39 | 12.45 | 12.28 | 12.30 | -0.57% | 2.38 | 1.21% |
| 2025-12-19 | 12.26 | 12.43 | 12.25 | 12.37 | +1.06% | 2.21 | 1.13% |