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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.64 | 1.66 | 1.60 | 1.66 | +3.11% | 0.91 | 1.49% |
| 2026-03-23 | 1.68 | 1.68 | 1.59 | 1.61 | -5.29% | 1.60 | 2.62% |
| 2026-03-20 | 1.73 | 1.74 | 1.69 | 1.70 | -1.16% | 1.11 | 1.74% |
| 2026-03-19 | 1.76 | 1.77 | 1.71 | 1.72 | -3.37% | 1.12 | 1.72% |
| 2026-03-18 | 1.79 | 1.83 | 1.75 | 1.78 | 0.00% | 1.37 | 2.05% |
| 2026-03-17 | 1.78 | 1.83 | 1.77 | 1.78 | +0.56% | 1.54 | 2.29% |
| 2026-03-16 | 1.79 | 1.81 | 1.76 | 1.77 | -1.12% | 0.94 | 1.41% |
| 2026-03-13 | 1.77 | 1.81 | 1.77 | 1.79 | +0.56% | 1.19 | 1.77% |
| 2026-03-12 | 1.79 | 1.82 | 1.77 | 1.78 | -0.56% | 1.09 | 1.62% |
| 2026-03-11 | 1.78 | 1.79 | 1.75 | 1.79 | +0.56% | 0.95 | 1.43% |
| 2026-03-10 | 1.78 | 1.79 | 1.77 | 1.78 | +0.56% | 0.72 | 1.08% |
| 2026-03-09 | 1.78 | 1.80 | 1.75 | 1.77 | -1.67% | 0.88 | 1.33% |
| 2026-03-06 | 1.73 | 1.80 | 1.72 | 1.80 | +4.05% | 1.25 | 1.89% |
| 2026-03-05 | 1.74 | 1.75 | 1.72 | 1.73 | +1.17% | 0.87 | 1.35% |
| 2026-03-04 | 1.70 | 1.73 | 1.68 | 1.71 | -0.58% | 0.87 | 1.36% |
| 2026-03-03 | 1.79 | 1.80 | 1.70 | 1.72 | -3.37% | 1.30 | 2.00% |
| 2026-03-02 | 1.81 | 1.82 | 1.76 | 1.78 | -3.26% | 1.15 | 1.72% |
| 2026-02-27 | 1.80 | 1.84 | 1.79 | 1.84 | +2.22% | 0.99 | 1.44% |
| 2026-02-26 | 1.83 | 1.84 | 1.78 | 1.80 | -1.64% | 1.05 | 1.54% |
| 2026-02-25 | 1.78 | 1.85 | 1.77 | 1.83 | +2.81% | 1.25 | 1.83% |