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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.87 | 1.88 | 1.82 | 1.82 | -1.62% | 0.95 | 1.37% |
| 2025-07-22 | 1.85 | 1.87 | 1.82 | 1.85 | +0.54% | 0.84 | 1.22% |
| 2025-07-21 | 1.80 | 1.85 | 1.80 | 1.84 | +2.22% | 1.13 | 1.64% |
| 2025-07-18 | 1.79 | 1.80 | 1.77 | 1.80 | +0.56% | 0.49 | 0.73% |
| 2025-07-17 | 1.79 | 1.80 | 1.77 | 1.79 | 0.00% | 0.49 | 0.74% |
| 2025-07-16 | 1.79 | 1.81 | 1.78 | 1.79 | -0.56% | 0.47 | 0.70% |
| 2025-07-15 | 1.83 | 1.83 | 1.77 | 1.80 | -1.64% | 0.90 | 1.34% |
| 2025-07-14 | 1.86 | 1.87 | 1.82 | 1.83 | -1.61% | 0.58 | 0.84% |
| 2025-07-11 | 1.87 | 1.88 | 1.84 | 1.86 | 0.00% | 0.72 | 1.04% |
| 2025-07-10 | 1.82 | 1.87 | 1.82 | 1.86 | +1.64% | 1.05 | 1.51% |
| 2025-07-09 | 1.83 | 1.85 | 1.81 | 1.83 | 0.00% | 0.71 | 1.03% |
| 2025-07-08 | 1.78 | 1.83 | 1.78 | 1.83 | +2.23% | 0.86 | 1.27% |
| 2025-07-07 | 1.78 | 1.80 | 1.76 | 1.79 | 0.00% | 0.33 | 0.50% |
| 2025-07-04 | 1.80 | 1.82 | 1.78 | 1.79 | -0.56% | 0.52 | 0.77% |
| 2025-07-03 | 1.79 | 1.84 | 1.79 | 1.80 | 0.00% | 0.50 | 0.74% |
| 2025-07-02 | 1.78 | 1.80 | 1.77 | 1.80 | +1.12% | 0.47 | 0.70% |
| 2025-07-01 | 1.79 | 1.79 | 1.77 | 1.78 | 0.00% | 0.29 | 0.43% |
| 2025-06-30 | 1.80 | 1.80 | 1.77 | 1.78 | -0.56% | 0.30 | 0.45% |
| 2025-06-27 | 1.79 | 1.82 | 1.78 | 1.79 | 0.00% | 0.42 | 0.62% |
| 2025-06-26 | 1.80 | 1.82 | 1.78 | 1.79 | -0.56% | 0.48 | 0.72% |