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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.76 | 1.79 | 1.76 | 1.78 | +1.71% | 0.95 | 1.42% |
| 2026-02-13 | 1.78 | 1.80 | 1.74 | 1.75 | -1.13% | 0.97 | 1.47% |
| 2026-02-12 | 1.82 | 1.83 | 1.77 | 1.77 | -2.75% | 1.09 | 1.63% |
| 2026-02-11 | 1.82 | 1.83 | 1.80 | 1.82 | 0.00% | 1.32 | 1.94% |
| 2026-02-10 | 1.80 | 1.87 | 1.78 | 1.82 | +1.68% | 2.63 | 3.83% |
| 2026-02-09 | 1.75 | 1.82 | 1.74 | 1.79 | +3.47% | 1.82 | 2.72% |
| 2026-02-06 | 1.73 | 1.75 | 1.72 | 1.73 | 0.00% | 0.82 | 1.26% |
| 2026-02-05 | 1.74 | 1.76 | 1.72 | 1.73 | -0.57% | 1.00 | 1.53% |
| 2026-02-04 | 1.69 | 1.74 | 1.69 | 1.74 | +2.96% | 1.23 | 1.91% |
| 2026-02-03 | 1.68 | 1.70 | 1.68 | 1.69 | +1.20% | 0.59 | 0.93% |
| 2026-02-02 | 1.70 | 1.71 | 1.67 | 1.67 | -1.76% | 0.90 | 1.43% |
| 2026-01-30 | 1.72 | 1.74 | 1.70 | 1.70 | -1.16% | 0.95 | 1.47% |
| 2026-01-29 | 1.70 | 1.74 | 1.70 | 1.72 | +1.18% | 0.90 | 1.40% |
| 2026-01-28 | 1.71 | 1.73 | 1.70 | 1.70 | -1.16% | 0.71 | 1.11% |
| 2026-01-27 | 1.73 | 1.74 | 1.70 | 1.72 | -1.15% | 0.79 | 1.22% |
| 2026-01-26 | 1.76 | 1.76 | 1.72 | 1.74 | -1.14% | 1.01 | 1.55% |
| 2026-01-23 | 1.73 | 1.77 | 1.72 | 1.76 | +1.73% | 1.20 | 1.84% |
| 2026-01-22 | 1.70 | 1.74 | 1.69 | 1.73 | +1.76% | 1.24 | 1.92% |
| 2026-01-21 | 1.70 | 1.71 | 1.68 | 1.70 | 0.00% | 0.71 | 1.12% |
| 2026-01-20 | 1.69 | 1.71 | 1.68 | 1.70 | 0.00% | 0.85 | 1.34% |