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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.38 | 50.69 | 47.75 | 48.23 | -1.95% | 9.43 | 2.88% |
| 2026-02-13 | 50.44 | 50.57 | 48.89 | 49.19 | -3.39% | 5.69 | 1.71% |
| 2026-02-12 | 48.49 | 50.94 | 48.08 | 50.91 | +5.23% | 6.91 | 2.08% |
| 2026-02-11 | 49.15 | 49.88 | 48.19 | 48.39 | -2.45% | 3.48 | 1.06% |
| 2026-02-10 | 47.98 | 49.90 | 47.24 | 49.60 | +3.72% | 7.17 | 2.17% |
| 2026-02-09 | 48.12 | 48.54 | 47.31 | 47.82 | -0.27% | 4.21 | 1.31% |
| 2026-02-06 | 47.23 | 48.84 | 46.88 | 47.95 | +0.48% | 4.47 | 1.38% |
| 2026-02-05 | 47.24 | 48.38 | 46.64 | 47.72 | +1.09% | 5.35 | 1.66% |
| 2026-02-04 | 47.96 | 48.20 | 45.93 | 47.21 | -1.71% | 7.67 | 2.45% |
| 2026-02-03 | 47.37 | 48.09 | 46.72 | 48.03 | +3.10% | 4.16 | 1.30% |
| 2026-02-02 | 48.40 | 49.06 | 46.43 | 46.59 | -4.15% | 6.57 | 2.06% |
| 2026-01-30 | 49.14 | 50.70 | 48.00 | 48.60 | -1.28% | 6.66 | 2.02% |
| 2026-01-29 | 49.38 | 50.94 | 48.89 | 49.23 | -0.56% | 6.53 | 1.94% |
| 2026-01-28 | 49.81 | 50.36 | 47.91 | 49.51 | +2.24% | 7.00 | 2.12% |
| 2026-01-27 | 47.90 | 49.26 | 46.82 | 48.42 | +0.39% | 9.61 | 2.97% |
| 2026-01-26 | 52.25 | 52.45 | 47.38 | 48.24 | -8.37% | 17.04 | 5.21% |
| 2026-01-23 | 52.44 | 52.94 | 51.47 | 52.64 | +0.13% | 4.93 | 1.40% |
| 2026-01-22 | 51.53 | 52.80 | 50.96 | 52.57 | +2.13% | 7.00 | 2.01% |
| 2026-01-21 | 51.85 | 52.82 | 51.24 | 51.48 | -1.10% | 5.29 | 1.51% |
| 2026-01-20 | 53.43 | 53.81 | 51.54 | 52.05 | -2.28% | 7.30 | 2.06% |