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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.90 | 1.92 | 1.87 | 1.88 | -0.53% | 1.35 | 1.90% |
| 2025-11-19 | 1.93 | 1.95 | 1.88 | 1.89 | -2.58% | 1.45 | 2.04% |
| 2025-11-18 | 2.00 | 2.00 | 1.91 | 1.94 | -3.00% | 1.94 | 2.66% |
| 2025-11-17 | 1.99 | 2.02 | 1.97 | 2.00 | +0.50% | 1.87 | 2.50% |
| 2025-11-14 | 1.93 | 2.01 | 1.92 | 1.99 | +2.58% | 2.72 | 3.66% |
| 2025-11-13 | 1.92 | 1.95 | 1.90 | 1.94 | +1.57% | 1.81 | 2.51% |
| 2025-11-12 | 1.92 | 1.93 | 1.88 | 1.91 | -0.52% | 1.49 | 2.09% |
| 2025-11-11 | 1.89 | 1.92 | 1.88 | 1.92 | +1.59% | 2.14 | 3.01% |
| 2025-11-10 | 1.87 | 1.90 | 1.86 | 1.89 | +1.61% | 1.91 | 2.70% |
| 2025-11-07 | 1.87 | 1.89 | 1.85 | 1.86 | -1.06% | 1.29 | 1.84% |
| 2025-11-06 | 1.91 | 1.91 | 1.86 | 1.88 | -1.05% | 1.52 | 2.17% |
| 2025-11-05 | 1.85 | 1.91 | 1.84 | 1.90 | +2.15% | 2.24 | 3.17% |
| 2025-11-04 | 1.87 | 1.88 | 1.84 | 1.86 | -0.53% | 1.80 | 2.59% |
| 2025-11-03 | 1.85 | 1.88 | 1.83 | 1.87 | +2.19% | 1.86 | 2.67% |
| 2025-10-31 | 1.81 | 1.84 | 1.81 | 1.83 | +0.55% | 1.49 | 2.18% |
| 2025-10-30 | 1.86 | 1.87 | 1.81 | 1.82 | -2.67% | 2.32 | 3.37% |
| 2025-10-29 | 1.88 | 1.88 | 1.83 | 1.87 | -0.53% | 2.23 | 3.21% |
| 2025-10-28 | 1.92 | 1.93 | 1.87 | 1.88 | -1.57% | 2.24 | 3.16% |
| 2025-10-27 | 1.93 | 1.95 | 1.89 | 1.91 | -2.05% | 4.22 | 5.89% |
| 2025-10-24 | 2.19 | 2.20 | 1.93 | 1.95 | -6.25% | 9.55 | 12.52% |