广东建科 sz.301632
18.62
+0.05%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.70 | 18.80 | 18.40 | 18.62 | +0.05% | 0.36 | 2.67% |
| 2026-05-21 | 19.16 | 19.42 | 18.57 | 18.61 | -2.97% | 0.60 | 4.30% |
| 2026-05-20 | 20.12 | 20.18 | 18.84 | 19.18 | -4.53% | 0.76 | 5.37% |
| 2026-05-19 | 20.09 | 20.33 | 19.82 | 20.09 | +0.20% | 0.31 | 2.11% |
| 2026-05-18 | 20.20 | 20.25 | 19.76 | 20.05 | -0.89% | 0.41 | 2.78% |
| 2026-05-15 | 20.40 | 20.68 | 20.15 | 20.23 | -0.83% | 0.41 | 2.76% |
| 2026-05-14 | 20.88 | 21.08 | 20.40 | 20.40 | -2.30% | 0.40 | 2.63% |
| 2026-05-13 | 21.18 | 21.18 | 20.78 | 20.88 | -0.57% | 0.31 | 2.04% |
| 2026-05-12 | 21.34 | 21.35 | 20.90 | 21.00 | -1.64% | 0.42 | 2.69% |
| 2026-05-11 | 21.26 | 21.47 | 21.08 | 21.35 | +0.52% | 0.52 | 3.32% |
| 2026-05-08 | 20.98 | 21.28 | 20.83 | 21.24 | +1.24% | 0.51 | 3.32% |
| 2026-05-07 | 21.05 | 21.07 | 20.90 | 20.98 | +0.48% | 0.31 | 2.05% |
| 2026-05-06 | 20.90 | 20.96 | 20.64 | 20.88 | +0.92% | 0.41 | 2.66% |
| 2026-04-30 | 20.51 | 21.13 | 20.40 | 20.69 | +1.07% | 0.48 | 3.16% |
| 2026-04-29 | 20.23 | 20.61 | 20.20 | 20.47 | +1.19% | 0.31 | 2.07% |
| 2026-04-28 | 20.77 | 20.77 | 20.15 | 20.23 | -1.94% | 0.35 | 2.34% |
| 2026-04-27 | 20.79 | 20.82 | 20.00 | 20.63 | -1.01% | 0.38 | 2.54% |
| 2026-04-24 | 20.74 | 20.84 | 20.26 | 20.84 | +0.19% | 0.39 | 2.57% |
| 2026-04-23 | 21.02 | 21.11 | 20.64 | 20.80 | -0.86% | 0.39 | 2.55% |
| 2026-04-22 | 21.12 | 21.21 | 20.93 | 20.98 | -1.18% | 0.33 | 2.17% |