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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.47 | 13.54 | 13.09 | 13.12 | -2.24% | 5.08 | 2.42% |
| 2025-11-19 | 13.70 | 13.80 | 13.40 | 13.42 | -1.90% | 3.67 | 1.71% |
| 2025-11-18 | 13.81 | 13.94 | 13.61 | 13.68 | -1.08% | 3.99 | 1.83% |
| 2025-11-17 | 13.66 | 13.85 | 13.61 | 13.83 | +0.95% | 3.58 | 1.64% |
| 2025-11-14 | 13.77 | 13.87 | 13.70 | 13.70 | -1.23% | 3.25 | 1.48% |
| 2025-11-13 | 13.81 | 13.87 | 13.73 | 13.87 | +0.51% | 3.57 | 1.63% |
| 2025-11-12 | 13.93 | 13.97 | 13.75 | 13.80 | -1.29% | 3.49 | 1.59% |
| 2025-11-11 | 14.25 | 14.27 | 13.96 | 13.98 | -1.55% | 4.02 | 1.80% |
| 2025-11-10 | 14.17 | 14.28 | 14.09 | 14.20 | +0.14% | 3.56 | 1.58% |
| 2025-11-07 | 14.36 | 14.38 | 14.16 | 14.18 | -1.80% | 3.71 | 1.64% |
| 2025-11-06 | 14.52 | 14.57 | 14.32 | 14.44 | -0.41% | 4.23 | 1.85% |
| 2025-11-05 | 14.37 | 14.63 | 14.31 | 14.50 | -0.34% | 4.26 | 1.85% |
| 2025-11-04 | 14.62 | 14.63 | 14.43 | 14.55 | -1.15% | 4.83 | 2.09% |
| 2025-11-03 | 14.89 | 14.90 | 14.53 | 14.72 | +0.07% | 6.87 | 2.95% |
| 2025-10-31 | 14.35 | 14.85 | 14.32 | 14.71 | +2.58% | 8.91 | 3.82% |
| 2025-10-30 | 14.33 | 14.59 | 14.27 | 14.34 | -0.21% | 7.15 | 3.12% |
| 2025-10-29 | 14.15 | 14.49 | 14.14 | 14.37 | +1.13% | 5.59 | 2.46% |
| 2025-10-28 | 14.14 | 14.44 | 14.03 | 14.21 | +0.42% | 5.32 | 2.35% |
| 2025-10-27 | 14.45 | 14.48 | 14.04 | 14.15 | -0.35% | 5.26 | 2.34% |
| 2025-10-24 | 14.35 | 14.76 | 14.14 | 14.20 | +1.79% | 7.76 | 3.40% |