广田集团 sz.002482
1.57
+0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.55 | 1.57 | 1.54 | 1.57 | +0.64% | 0.40 | 0.68% |
| 2026-05-22 | 1.55 | 1.57 | 1.53 | 1.56 | +0.65% | 0.57 | 0.98% |
| 2026-05-21 | 1.59 | 1.60 | 1.55 | 1.55 | -2.52% | 0.57 | 0.97% |
| 2026-05-20 | 1.63 | 1.63 | 1.58 | 1.59 | -2.45% | 0.66 | 1.10% |
| 2026-05-19 | 1.63 | 1.64 | 1.62 | 1.63 | 0.00% | 0.38 | 0.63% |
| 2026-05-18 | 1.63 | 1.64 | 1.61 | 1.63 | -1.21% | 0.64 | 1.05% |
| 2026-05-15 | 1.62 | 1.65 | 1.60 | 1.65 | +1.85% | 1.27 | 2.10% |
| 2026-05-14 | 1.67 | 1.68 | 1.61 | 1.62 | -2.99% | 1.36 | 2.21% |
| 2026-05-13 | 1.67 | 1.69 | 1.66 | 1.67 | 0.00% | 0.77 | 1.23% |
| 2026-05-12 | 1.69 | 1.69 | 1.66 | 1.67 | -1.18% | 0.90 | 1.44% |
| 2026-05-11 | 1.71 | 1.71 | 1.68 | 1.69 | -1.17% | 0.84 | 1.33% |
| 2026-05-08 | 1.70 | 1.73 | 1.69 | 1.71 | +0.59% | 0.93 | 1.46% |
| 2026-05-07 | 1.72 | 1.75 | 1.68 | 1.70 | -1.16% | 1.47 | 2.30% |
| 2026-05-06 | 1.72 | 1.73 | 1.70 | 1.72 | +0.58% | 0.89 | 1.39% |
| 2026-04-30 | 1.70 | 1.73 | 1.69 | 1.71 | +0.59% | 1.32 | 2.06% |
| 2026-04-29 | 1.67 | 1.72 | 1.66 | 1.70 | +1.19% | 1.44 | 2.26% |
| 2026-04-28 | 1.67 | 1.70 | 1.65 | 1.68 | 0.00% | 0.83 | 1.32% |
| 2026-04-27 | 1.66 | 1.68 | 1.63 | 1.68 | +0.60% | 0.80 | 1.30% |
| 2026-04-24 | 1.67 | 1.70 | 1.65 | 1.67 | 0.00% | 0.82 | 1.31% |
| 2026-04-23 | 1.70 | 1.70 | 1.66 | 1.67 | -1.76% | 0.70 | 1.11% |