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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.68 | 1.70 | 1.67 | 1.70 | +1.19% | 0.52 | 0.82% |
| 2026-01-16 | 1.70 | 1.71 | 1.68 | 1.68 | -1.18% | 0.70 | 1.10% |
| 2026-01-15 | 1.72 | 1.73 | 1.69 | 1.70 | -1.16% | 0.84 | 1.31% |
| 2026-01-14 | 1.74 | 1.76 | 1.71 | 1.72 | -1.71% | 1.35 | 2.08% |
| 2026-01-13 | 1.74 | 1.78 | 1.72 | 1.75 | +0.57% | 1.44 | 2.19% |
| 2026-01-12 | 1.74 | 1.75 | 1.73 | 1.74 | 0.00% | 0.96 | 1.48% |
| 2026-01-09 | 1.74 | 1.75 | 1.72 | 1.74 | 0.00% | 0.86 | 1.32% |
| 2026-01-08 | 1.71 | 1.74 | 1.71 | 1.74 | +1.75% | 0.81 | 1.26% |
| 2026-01-07 | 1.73 | 1.74 | 1.71 | 1.71 | -1.16% | 0.65 | 1.00% |
| 2026-01-06 | 1.70 | 1.73 | 1.69 | 1.73 | +1.76% | 0.70 | 1.08% |
| 2026-01-05 | 1.69 | 1.71 | 1.68 | 1.70 | +0.59% | 0.56 | 0.88% |
| 2025-12-31 | 1.70 | 1.71 | 1.67 | 1.69 | -0.59% | 0.73 | 1.16% |
| 2025-12-30 | 1.72 | 1.73 | 1.70 | 1.70 | -1.73% | 0.59 | 0.92% |
| 2025-12-29 | 1.73 | 1.74 | 1.71 | 1.73 | 0.00% | 0.62 | 0.97% |
| 2025-12-26 | 1.73 | 1.75 | 1.72 | 1.73 | 0.00% | 0.65 | 1.00% |
| 2025-12-25 | 1.73 | 1.74 | 1.71 | 1.73 | 0.00% | 0.48 | 0.74% |
| 2025-12-24 | 1.71 | 1.74 | 1.70 | 1.73 | +1.17% | 0.51 | 0.79% |
| 2025-12-23 | 1.73 | 1.74 | 1.71 | 1.71 | -1.72% | 0.65 | 1.01% |
| 2025-12-22 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 0.82 | 1.26% |
| 2025-12-19 | 1.69 | 1.73 | 1.68 | 1.73 | +2.37% | 0.90 | 1.40% |