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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.48 | 41.48 | 40.18 | 40.49 | -2.15% | 5.17 | 1.89% |
| 2026-04-21 | 41.61 | 41.68 | 40.69 | 41.38 | -0.55% | 4.81 | 1.73% |
| 2026-04-20 | 41.90 | 42.63 | 41.19 | 41.61 | -0.94% | 5.75 | 2.03% |
| 2026-04-17 | 41.73 | 42.37 | 40.77 | 42.00 | +0.26% | 3.69 | 1.31% |
| 2026-04-16 | 42.97 | 43.21 | 41.39 | 41.90 | -2.51% | 6.02 | 2.12% |
| 2026-04-15 | 42.47 | 43.75 | 41.89 | 42.97 | +1.90% | 7.17 | 2.46% |
| 2026-04-14 | 41.82 | 42.43 | 41.15 | 42.17 | +1.86% | 6.24 | 2.21% |
| 2026-04-13 | 38.28 | 41.64 | 38.23 | 41.40 | +8.18% | 9.88 | 3.60% |
| 2026-04-10 | 37.80 | 38.76 | 37.80 | 38.27 | +1.76% | 4.77 | 1.84% |
| 2026-04-09 | 38.17 | 38.46 | 37.33 | 37.61 | -2.43% | 3.45 | 1.35% |
| 2026-04-08 | 37.68 | 38.71 | 37.63 | 38.55 | +3.64% | 3.98 | 1.54% |
| 2026-04-07 | 37.16 | 37.80 | 36.82 | 37.20 | +0.27% | 2.91 | 1.16% |
| 2026-04-03 | 38.20 | 38.44 | 36.77 | 37.10 | -2.95% | 2.33 | 0.92% |
| 2026-04-02 | 39.30 | 39.42 | 37.94 | 38.22 | -2.32% | 1.96 | 0.75% |
| 2026-04-01 | 39.37 | 39.60 | 38.77 | 39.13 | +1.17% | 2.53 | 0.96% |
| 2026-03-31 | 39.31 | 39.88 | 38.52 | 38.68 | -1.73% | 2.79 | 1.05% |
| 2026-03-30 | 39.51 | 40.28 | 39.17 | 39.36 | -1.46% | 3.88 | 1.45% |
| 2026-03-27 | 37.52 | 40.17 | 37.42 | 39.94 | +4.88% | 5.10 | 1.92% |
| 2026-03-26 | 38.51 | 38.76 | 37.53 | 38.08 | -0.87% | 3.82 | 1.48% |
| 2026-03-25 | 37.77 | 38.62 | 37.53 | 38.42 | +2.86% | 4.46 | 1.73% |