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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.16 | 14.25 | 14.05 | 14.10 | -0.21% | 3.96 | 1.76% |
| 2025-09-16 | 14.02 | 14.15 | 13.97 | 14.13 | +0.64% | 3.63 | 1.62% |
| 2025-09-15 | 14.12 | 14.14 | 13.95 | 14.04 | -0.92% | 4.00 | 1.80% |
| 2025-09-12 | 14.23 | 14.39 | 14.14 | 14.17 | -0.14% | 5.88 | 2.60% |
| 2025-09-11 | 13.79 | 14.40 | 13.68 | 14.19 | +3.05% | 8.64 | 3.87% |
| 2025-09-10 | 13.79 | 13.89 | 13.68 | 13.77 | -0.14% | 4.53 | 2.07% |
| 2025-09-09 | 13.99 | 14.00 | 13.76 | 13.79 | -1.50% | 5.27 | 2.40% |
| 2025-09-08 | 13.87 | 14.03 | 13.79 | 14.00 | +0.50% | 5.84 | 2.64% |
| 2025-09-05 | 13.83 | 13.93 | 13.52 | 13.93 | +0.87% | 8.18 | 3.75% |
| 2025-09-04 | 14.13 | 14.28 | 13.60 | 13.81 | -2.20% | 7.74 | 3.49% |
| 2025-09-03 | 14.58 | 14.61 | 14.04 | 14.12 | -2.89% | 5.90 | 2.60% |
| 2025-09-02 | 14.87 | 14.92 | 14.41 | 14.54 | -2.48% | 6.97 | 3.00% |
| 2025-09-01 | 15.20 | 15.25 | 14.84 | 14.91 | -1.97% | 7.54 | 3.17% |
| 2025-08-29 | 15.49 | 15.49 | 15.05 | 15.21 | -1.11% | 7.91 | 3.28% |
| 2025-08-28 | 15.15 | 15.38 | 14.71 | 15.38 | +0.98% | 13.64 | 5.68% |
| 2025-08-27 | 15.44 | 15.96 | 15.17 | 15.23 | -0.85% | 26.78 | 10.85% |
| 2025-08-26 | 14.17 | 15.36 | 14.13 | 15.36 | +10.03% | 26.77 | 11.16% |
| 2025-08-25 | 13.95 | 14.04 | 13.77 | 13.96 | +0.87% | 7.45 | 3.37% |
| 2025-08-22 | 13.52 | 13.88 | 13.50 | 13.84 | +2.14% | 7.25 | 3.32% |
| 2025-08-21 | 13.63 | 13.78 | 13.46 | 13.55 | -0.22% | 5.92 | 2.73% |