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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.00 | 2.01 | 1.94 | 1.99 | -0.99% | 2.22 | 3.00% |
| 2025-09-16 | 2.00 | 2.02 | 1.96 | 2.01 | +0.50% | 2.46 | 3.31% |
| 2025-09-15 | 1.96 | 2.02 | 1.94 | 2.00 | +2.56% | 2.51 | 3.38% |
| 2025-09-12 | 1.91 | 1.97 | 1.89 | 1.95 | +1.56% | 2.24 | 3.09% |
| 2025-09-11 | 1.89 | 1.92 | 1.85 | 1.92 | +1.59% | 1.78 | 2.51% |
| 2025-09-10 | 1.86 | 1.89 | 1.84 | 1.89 | +1.61% | 1.30 | 1.86% |
| 2025-09-09 | 1.86 | 1.88 | 1.84 | 1.86 | 0.00% | 1.07 | 1.54% |
| 2025-09-08 | 1.85 | 1.89 | 1.84 | 1.86 | 0.00% | 1.05 | 1.51% |
| 2025-09-05 | 1.84 | 1.86 | 1.80 | 1.86 | +1.09% | 1.11 | 1.62% |
| 2025-09-04 | 1.83 | 1.87 | 1.80 | 1.84 | +0.55% | 1.60 | 2.32% |
| 2025-09-03 | 1.88 | 1.91 | 1.82 | 1.83 | -2.14% | 1.25 | 1.79% |
| 2025-09-02 | 1.81 | 1.98 | 1.80 | 1.87 | +3.31% | 2.75 | 3.91% |
| 2025-09-01 | 1.77 | 1.85 | 1.74 | 1.81 | +2.26% | 1.84 | 2.72% |
| 2025-08-29 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 1.05 | 1.58% |
| 2025-08-28 | 1.81 | 1.83 | 1.73 | 1.78 | -1.66% | 1.56 | 2.33% |
| 2025-08-27 | 1.85 | 1.88 | 1.80 | 1.81 | -2.69% | 1.53 | 2.23% |
| 2025-08-26 | 1.85 | 1.86 | 1.82 | 1.86 | +0.54% | 1.40 | 2.03% |
| 2025-08-25 | 1.83 | 1.86 | 1.82 | 1.85 | +1.65% | 1.76 | 2.56% |
| 2025-08-22 | 1.82 | 1.83 | 1.79 | 1.82 | 0.00% | 1.01 | 1.49% |
| 2025-08-21 | 1.82 | 1.84 | 1.80 | 1.82 | 0.00% | 1.12 | 1.64% |