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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.66 | 1.72 | 1.65 | 1.70 | +1.80% | 0.88 | 1.40% |
| 2026-04-21 | 1.66 | 1.68 | 1.65 | 1.67 | +0.60% | 0.41 | 0.66% |
| 2026-04-20 | 1.66 | 1.67 | 1.64 | 1.66 | 0.00% | 0.40 | 0.65% |
| 2026-04-17 | 1.68 | 1.68 | 1.66 | 1.66 | -1.19% | 0.47 | 0.75% |
| 2026-04-16 | 1.69 | 1.69 | 1.66 | 1.68 | 0.00% | 0.58 | 0.93% |
| 2026-04-15 | 1.71 | 1.72 | 1.67 | 1.68 | -1.75% | 0.72 | 1.15% |
| 2026-04-14 | 1.71 | 1.73 | 1.68 | 1.71 | +0.59% | 0.79 | 1.24% |
| 2026-04-13 | 1.68 | 1.71 | 1.67 | 1.70 | +0.59% | 0.55 | 0.87% |
| 2026-04-10 | 1.68 | 1.71 | 1.67 | 1.69 | +1.20% | 1.09 | 1.72% |
| 2026-04-09 | 1.69 | 1.69 | 1.65 | 1.67 | -1.76% | 0.72 | 1.16% |
| 2026-04-08 | 1.68 | 1.70 | 1.66 | 1.70 | +2.41% | 0.79 | 1.26% |
| 2026-04-07 | 1.64 | 1.66 | 1.62 | 1.66 | +2.47% | 0.61 | 0.99% |
| 2026-04-03 | 1.68 | 1.68 | 1.61 | 1.62 | -2.99% | 0.88 | 1.44% |
| 2026-04-02 | 1.69 | 1.69 | 1.66 | 1.67 | -1.18% | 0.78 | 1.25% |
| 2026-04-01 | 1.71 | 1.73 | 1.67 | 1.69 | 0.00% | 0.87 | 1.37% |
| 2026-03-31 | 1.71 | 1.74 | 1.69 | 1.69 | -0.59% | 0.94 | 1.46% |
| 2026-03-30 | 1.68 | 1.71 | 1.66 | 1.70 | -0.58% | 0.82 | 1.29% |
| 2026-03-27 | 1.70 | 1.72 | 1.68 | 1.71 | 0.00% | 0.88 | 1.38% |
| 2026-03-26 | 1.74 | 1.77 | 1.69 | 1.71 | -1.72% | 0.98 | 1.52% |
| 2026-03-25 | 1.67 | 1.76 | 1.66 | 1.74 | +4.82% | 1.65 | 2.56% |