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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.25 | 12.33 | 12.21 | 12.24 | -0.65% | 2.15 | 1.10% |
| 2025-12-17 | 12.20 | 12.35 | 11.99 | 12.32 | +0.57% | 3.01 | 1.55% |
| 2025-12-16 | 12.28 | 12.37 | 12.16 | 12.25 | -0.24% | 2.30 | 1.18% |
| 2025-12-15 | 12.32 | 12.41 | 11.91 | 12.28 | -0.57% | 3.25 | 1.68% |
| 2025-12-12 | 12.31 | 12.41 | 12.24 | 12.35 | +0.08% | 2.69 | 1.37% |
| 2025-12-11 | 12.52 | 12.56 | 12.32 | 12.34 | -1.36% | 1.75 | 0.89% |
| 2025-12-10 | 12.37 | 12.58 | 12.29 | 12.51 | +0.64% | 2.05 | 1.04% |
| 2025-12-09 | 12.70 | 12.73 | 12.41 | 12.43 | -2.36% | 2.84 | 1.43% |
| 2025-12-08 | 12.81 | 12.89 | 12.69 | 12.73 | -0.47% | 2.73 | 1.34% |
| 2025-12-05 | 12.50 | 12.81 | 12.43 | 12.79 | +2.40% | 2.74 | 1.37% |
| 2025-12-04 | 12.42 | 12.53 | 12.35 | 12.49 | +0.40% | 2.05 | 1.03% |
| 2025-12-03 | 12.67 | 12.69 | 12.38 | 12.44 | -2.05% | 2.53 | 1.27% |
| 2025-12-02 | 12.87 | 12.90 | 12.66 | 12.70 | -1.40% | 2.18 | 1.08% |
| 2025-12-01 | 12.83 | 12.90 | 12.71 | 12.88 | +0.23% | 2.56 | 1.26% |
| 2025-11-28 | 12.69 | 12.91 | 12.65 | 12.85 | +1.34% | 2.68 | 1.32% |
| 2025-11-27 | 13.19 | 13.27 | 12.67 | 12.68 | -0.31% | 4.18 | 2.04% |
| 2025-11-26 | 12.85 | 12.98 | 12.71 | 12.72 | -1.40% | 2.88 | 1.41% |
| 2025-11-25 | 12.78 | 13.02 | 12.70 | 12.90 | +1.57% | 4.67 | 2.28% |
| 2025-11-24 | 12.45 | 12.88 | 12.22 | 12.70 | +2.67% | 5.46 | 2.74% |
| 2025-11-21 | 12.99 | 13.03 | 12.20 | 12.37 | -5.72% | 7.99 | 4.02% |