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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.80 | 13.98 | 13.56 | 13.95 | +0.79% | 3.15 | 1.44% |
| 2025-10-22 | 13.83 | 14.08 | 13.72 | 13.84 | +0.14% | 2.78 | 1.26% |
| 2025-10-21 | 13.75 | 13.98 | 13.75 | 13.82 | +0.88% | 3.32 | 1.51% |
| 2025-10-20 | 14.00 | 14.03 | 13.61 | 13.70 | -1.08% | 4.06 | 1.86% |
| 2025-10-17 | 14.32 | 14.38 | 13.83 | 13.85 | -4.28% | 5.14 | 2.30% |
| 2025-10-16 | 14.41 | 14.49 | 14.23 | 14.47 | -0.34% | 4.32 | 1.90% |
| 2025-10-15 | 14.05 | 14.70 | 14.03 | 14.52 | +3.35% | 7.82 | 3.41% |
| 2025-10-14 | 14.33 | 14.41 | 14.01 | 14.05 | -2.23% | 5.26 | 2.33% |
| 2025-10-13 | 13.89 | 14.73 | 13.83 | 14.37 | +0.77% | 7.38 | 3.23% |
| 2025-10-10 | 14.42 | 14.43 | 14.21 | 14.26 | -1.11% | 4.02 | 1.77% |
| 2025-10-09 | 14.04 | 14.50 | 13.97 | 14.42 | +2.56% | 6.26 | 2.76% |
| 2025-09-30 | 13.93 | 14.24 | 13.92 | 14.06 | +0.93% | 3.95 | 1.76% |
| 2025-09-29 | 13.65 | 13.99 | 13.65 | 13.93 | +2.05% | 3.43 | 1.56% |
| 2025-09-26 | 14.03 | 14.10 | 13.65 | 13.65 | -3.67% | 4.06 | 1.85% |
| 2025-09-25 | 13.87 | 14.20 | 13.81 | 14.17 | +2.09% | 5.69 | 2.54% |
| 2025-09-24 | 13.35 | 13.94 | 13.31 | 13.88 | +3.35% | 4.45 | 2.05% |
| 2025-09-23 | 13.71 | 13.73 | 13.22 | 13.43 | -2.33% | 4.65 | 2.19% |
| 2025-09-22 | 13.90 | 13.94 | 13.59 | 13.75 | -1.15% | 3.53 | 1.62% |
| 2025-09-19 | 13.94 | 13.99 | 13.82 | 13.91 | +0.07% | 3.36 | 1.52% |
| 2025-09-18 | 14.08 | 14.37 | 13.76 | 13.90 | -1.42% | 7.28 | 3.24% |