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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.08 | 2.08 | 2.08 | 2.08 | +10.05% | 1.70 | 2.19% |
| 2025-10-22 | 1.86 | 1.91 | 1.85 | 1.89 | +1.61% | 2.51 | 3.56% |
| 2025-10-21 | 1.78 | 1.95 | 1.77 | 1.86 | +4.49% | 3.52 | 5.07% |
| 2025-10-20 | 1.77 | 1.78 | 1.76 | 1.78 | +1.71% | 0.69 | 1.05% |
| 2025-10-17 | 1.76 | 1.79 | 1.74 | 1.75 | -0.57% | 0.87 | 1.32% |
| 2025-10-16 | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 0.72 | 1.08% |
| 2025-10-15 | 1.79 | 1.81 | 1.78 | 1.79 | -0.56% | 0.93 | 1.38% |
| 2025-10-14 | 1.81 | 1.84 | 1.78 | 1.80 | 0.00% | 1.60 | 2.36% |
| 2025-10-13 | 1.75 | 1.81 | 1.72 | 1.80 | +0.56% | 1.15 | 1.74% |
| 2025-10-10 | 1.77 | 1.81 | 1.76 | 1.79 | +0.56% | 1.23 | 1.83% |
| 2025-10-09 | 1.76 | 1.78 | 1.74 | 1.78 | +1.71% | 1.16 | 1.75% |
| 2025-09-30 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 0.91 | 1.39% |
| 2025-09-29 | 1.76 | 1.78 | 1.72 | 1.76 | 0.00% | 1.23 | 1.87% |
| 2025-09-26 | 1.77 | 1.79 | 1.75 | 1.76 | -0.56% | 1.11 | 1.68% |
| 2025-09-25 | 1.80 | 1.82 | 1.76 | 1.77 | -1.67% | 1.41 | 2.10% |
| 2025-09-24 | 1.80 | 1.82 | 1.78 | 1.80 | -0.55% | 1.27 | 1.89% |
| 2025-09-23 | 1.87 | 1.87 | 1.77 | 1.81 | -3.21% | 1.89 | 2.80% |
| 2025-09-22 | 1.90 | 1.91 | 1.84 | 1.87 | -2.09% | 1.57 | 2.26% |
| 2025-09-19 | 2.00 | 2.02 | 1.89 | 1.91 | -4.50% | 2.45 | 3.39% |
| 2025-09-18 | 1.98 | 2.14 | 1.96 | 2.00 | +0.50% | 3.93 | 5.14% |