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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.69 | 1.71 | 1.68 | 1.69 | -1.17% | 0.74 | 1.16% |
| 2025-12-17 | 1.69 | 1.71 | 1.67 | 1.71 | +0.59% | 1.13 | 1.78% |
| 2025-12-16 | 1.73 | 1.74 | 1.69 | 1.70 | -2.30% | 1.06 | 1.66% |
| 2025-12-15 | 1.74 | 1.76 | 1.72 | 1.74 | -0.57% | 0.71 | 1.10% |
| 2025-12-12 | 1.75 | 1.76 | 1.73 | 1.75 | 0.00% | 0.81 | 1.24% |
| 2025-12-11 | 1.81 | 1.81 | 1.74 | 1.75 | -3.31% | 1.49 | 2.25% |
| 2025-12-10 | 1.80 | 1.82 | 1.77 | 1.81 | +0.56% | 1.25 | 1.85% |
| 2025-12-09 | 1.79 | 1.82 | 1.78 | 1.80 | 0.00% | 1.14 | 1.69% |
| 2025-12-08 | 1.81 | 1.82 | 1.78 | 1.80 | +0.56% | 1.04 | 1.55% |
| 2025-12-05 | 1.78 | 1.80 | 1.76 | 1.79 | +0.56% | 0.93 | 1.39% |
| 2025-12-04 | 1.82 | 1.83 | 1.77 | 1.78 | -2.73% | 1.81 | 2.69% |
| 2025-12-03 | 1.86 | 1.88 | 1.82 | 1.83 | -1.08% | 1.35 | 1.96% |
| 2025-12-02 | 1.84 | 1.86 | 1.81 | 1.85 | 0.00% | 1.25 | 1.82% |
| 2025-12-01 | 1.86 | 1.88 | 1.84 | 1.85 | -0.54% | 0.95 | 1.37% |
| 2025-11-28 | 1.84 | 1.86 | 1.81 | 1.86 | +1.09% | 1.16 | 1.69% |
| 2025-11-27 | 1.84 | 1.85 | 1.81 | 1.84 | -0.54% | 1.07 | 1.55% |
| 2025-11-26 | 1.82 | 1.89 | 1.82 | 1.85 | +1.09% | 1.82 | 2.62% |
| 2025-11-25 | 1.82 | 1.84 | 1.81 | 1.83 | +0.55% | 0.98 | 1.43% |
| 2025-11-24 | 1.80 | 1.83 | 1.80 | 1.82 | +1.11% | 1.02 | 1.50% |
| 2025-11-21 | 1.87 | 1.90 | 1.80 | 1.80 | -4.26% | 1.79 | 2.60% |