广东宏大 sz.002683
35.83
-1.19%
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.85 | 29.89 | 29.06 | 29.17 | -2.27% | 1.48 | 0.76% |
| 2025-05-26 | 29.74 | 30.04 | 29.60 | 29.85 | +0.26% | 1.00 | 0.51% |
| 2025-05-23 | 30.68 | 30.68 | 29.77 | 29.77 | -2.35% | 1.55 | 0.76% |
| 2025-05-22 | 30.79 | 31.09 | 30.23 | 30.49 | -1.41% | 2.35 | 1.14% |
| 2025-05-21 | 30.54 | 31.00 | 30.18 | 30.92 | +1.43% | 2.54 | 1.23% |
| 2025-05-20 | 29.94 | 30.78 | 29.75 | 30.49 | +2.51% | 2.80 | 1.37% |
| 2025-05-19 | 29.13 | 29.91 | 29.03 | 29.74 | +1.89% | 1.89 | 0.95% |
| 2025-05-16 | 29.16 | 29.61 | 29.02 | 29.19 | -0.23% | 1.61 | 0.82% |
| 2025-05-15 | 29.74 | 29.75 | 29.15 | 29.26 | -1.63% | 1.56 | 0.79% |
| 2025-05-14 | 29.50 | 30.13 | 29.38 | 29.74 | +0.39% | 2.40 | 1.20% |
| 2025-05-13 | 30.26 | 30.26 | 29.45 | 29.63 | -2.80% | 3.12 | 1.56% |
| 2025-05-12 | 29.90 | 30.96 | 29.45 | 30.48 | +5.64% | 6.97 | 3.41% |
| 2025-05-09 | 30.61 | 30.61 | 28.74 | 28.85 | -7.00% | 5.00 | 2.54% |
| 2025-05-08 | 30.93 | 31.08 | 29.92 | 31.02 | -2.23% | 7.04 | 3.44% |
| 2025-05-07 | 29.86 | 32.57 | 29.68 | 31.73 | +7.17% | 7.80 | 3.69% |
| 2025-05-06 | 29.66 | 30.08 | 29.40 | 29.61 | +0.03% | 2.10 | 1.05% |