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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.81 | 1.81 | 1.78 | 1.80 | -0.55% | 0.45 | 0.67% |
| 2025-06-24 | 1.78 | 1.81 | 1.76 | 1.81 | +2.26% | 0.61 | 0.90% |
| 2025-06-23 | 1.73 | 1.77 | 1.71 | 1.77 | +2.31% | 0.39 | 0.60% |
| 2025-06-20 | 1.73 | 1.76 | 1.72 | 1.73 | 0.00% | 0.33 | 0.50% |
| 2025-06-19 | 1.75 | 1.75 | 1.72 | 1.73 | -1.14% | 0.37 | 0.58% |
| 2025-06-18 | 1.76 | 1.78 | 1.75 | 1.75 | -1.13% | 0.38 | 0.58% |
| 2025-06-17 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 0.31 | 0.47% |
| 2025-06-16 | 1.76 | 1.79 | 1.75 | 1.78 | +0.56% | 0.38 | 0.58% |
| 2025-06-13 | 1.80 | 1.80 | 1.75 | 1.77 | -1.67% | 0.50 | 0.76% |
| 2025-06-12 | 1.83 | 1.83 | 1.79 | 1.80 | -1.64% | 0.38 | 0.56% |
| 2025-06-11 | 1.83 | 1.85 | 1.82 | 1.83 | +0.55% | 0.43 | 0.63% |
| 2025-06-10 | 1.86 | 1.87 | 1.79 | 1.82 | -2.15% | 0.58 | 0.85% |
| 2025-06-09 | 1.84 | 1.88 | 1.82 | 1.86 | +1.09% | 0.65 | 0.93% |
| 2025-06-06 | 1.81 | 1.84 | 1.81 | 1.84 | +1.66% | 0.57 | 0.83% |
| 2025-06-05 | 1.83 | 1.85 | 1.79 | 1.81 | -1.09% | 0.53 | 0.78% |
| 2025-06-04 | 1.80 | 1.83 | 1.80 | 1.83 | +1.67% | 0.56 | 0.83% |
| 2025-06-03 | 1.77 | 1.81 | 1.76 | 1.80 | +1.12% | 0.51 | 0.77% |
| 2025-05-30 | 1.81 | 1.81 | 1.77 | 1.78 | -1.11% | 0.40 | 0.60% |
| 2025-05-29 | 1.76 | 1.82 | 1.75 | 1.80 | +1.69% | 0.64 | 0.95% |
| 2025-05-28 | 1.78 | 1.80 | 1.75 | 1.77 | -0.56% | 0.39 | 0.58% |