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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.78 | 1.79 | 1.75 | 1.78 | +0.56% | 0.44 | 0.66% |
| 2025-05-26 | 1.75 | 1.78 | 1.73 | 1.77 | +1.14% | 0.56 | 0.86% |
| 2025-05-23 | 1.84 | 1.85 | 1.74 | 1.75 | -4.89% | 1.28 | 1.92% |
| 2025-05-22 | 1.88 | 1.91 | 1.83 | 1.84 | -2.65% | 0.73 | 1.04% |
| 2025-05-21 | 1.88 | 1.91 | 1.86 | 1.89 | 0.00% | 0.86 | 1.22% |
| 2025-05-20 | 1.87 | 1.90 | 1.85 | 1.89 | +1.61% | 0.94 | 1.33% |
| 2025-05-19 | 1.83 | 1.91 | 1.82 | 1.86 | +3.33% | 1.44 | 2.05% |
| 2025-05-16 | 1.81 | 1.83 | 1.79 | 1.80 | -0.55% | 0.38 | 0.56% |
| 2025-05-15 | 1.84 | 1.85 | 1.80 | 1.81 | -1.63% | 0.53 | 0.77% |
| 2025-05-14 | 1.83 | 1.87 | 1.81 | 1.84 | +0.55% | 0.72 | 1.05% |
| 2025-05-13 | 1.86 | 1.89 | 1.82 | 1.83 | -1.08% | 0.64 | 0.92% |
| 2025-05-12 | 1.86 | 1.87 | 1.82 | 1.85 | -0.54% | 0.71 | 1.03% |
| 2025-05-09 | 1.89 | 1.90 | 1.85 | 1.86 | -1.59% | 0.66 | 0.94% |
| 2025-05-08 | 1.88 | 1.92 | 1.85 | 1.89 | +1.07% | 1.05 | 1.48% |
| 2025-05-07 | 1.91 | 1.94 | 1.84 | 1.87 | -0.53% | 1.69 | 2.40% |
| 2025-05-06 | 1.71 | 1.88 | 1.71 | 1.88 | +9.94% | 1.83 | 2.68% |