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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.81 | 1.82 | 1.78 | 1.82 | +0.55% | 0.89 | 1.32% |
| 2025-08-19 | 1.80 | 1.83 | 1.79 | 1.81 | +1.12% | 0.80 | 1.18% |
| 2025-08-18 | 1.78 | 1.83 | 1.76 | 1.79 | +0.56% | 1.12 | 1.67% |
| 2025-08-15 | 1.76 | 1.79 | 1.76 | 1.78 | +0.56% | 0.75 | 1.13% |
| 2025-08-14 | 1.82 | 1.83 | 1.76 | 1.77 | -2.21% | 0.87 | 1.29% |
| 2025-08-13 | 1.82 | 1.85 | 1.80 | 1.81 | -0.55% | 0.78 | 1.15% |
| 2025-08-12 | 1.83 | 1.84 | 1.80 | 1.82 | +0.55% | 0.73 | 1.07% |
| 2025-08-11 | 1.78 | 1.83 | 1.78 | 1.81 | +1.69% | 0.99 | 1.47% |
| 2025-08-08 | 1.77 | 1.79 | 1.77 | 1.78 | 0.00% | 0.45 | 0.67% |
| 2025-08-07 | 1.78 | 1.80 | 1.77 | 1.78 | 0.00% | 0.41 | 0.62% |
| 2025-08-06 | 1.78 | 1.79 | 1.76 | 1.78 | 0.00% | 0.58 | 0.87% |
| 2025-08-05 | 1.76 | 1.79 | 1.76 | 1.78 | +1.14% | 0.60 | 0.89% |
| 2025-08-04 | 1.76 | 1.77 | 1.74 | 1.76 | 0.00% | 0.51 | 0.78% |
| 2025-08-01 | 1.76 | 1.79 | 1.75 | 1.76 | 0.00% | 0.68 | 1.03% |
| 2025-07-31 | 1.81 | 1.82 | 1.76 | 1.76 | -2.76% | 0.91 | 1.36% |
| 2025-07-30 | 1.81 | 1.82 | 1.80 | 1.81 | 0.00% | 0.60 | 0.89% |
| 2025-07-29 | 1.82 | 1.83 | 1.79 | 1.81 | -0.55% | 0.74 | 1.09% |
| 2025-07-28 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 0.76 | 1.12% |
| 2025-07-25 | 1.86 | 1.88 | 1.83 | 1.84 | -1.08% | 1.08 | 1.56% |
| 2025-07-24 | 1.81 | 1.87 | 1.81 | 1.86 | +2.20% | 1.30 | 1.87% |