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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.37 | 21.40 | 21.12 | 21.23 | -0.66% | 0.30 | 1.96% |
| 2026-04-20 | 21.22 | 21.45 | 21.11 | 21.37 | +0.71% | 0.34 | 2.16% |
| 2026-04-17 | 21.15 | 21.33 | 21.00 | 21.22 | +0.62% | 0.40 | 2.56% |
| 2026-04-16 | 21.18 | 21.18 | 20.82 | 21.09 | +0.24% | 0.36 | 2.37% |
| 2026-04-15 | 21.02 | 21.41 | 20.91 | 21.04 | +0.38% | 0.53 | 3.42% |
| 2026-04-14 | 20.78 | 20.98 | 20.59 | 20.96 | +1.26% | 0.36 | 2.38% |
| 2026-04-13 | 20.55 | 20.73 | 20.33 | 20.70 | +0.73% | 0.30 | 1.97% |
| 2026-04-10 | 20.58 | 20.75 | 20.52 | 20.55 | +0.49% | 0.31 | 2.05% |
| 2026-04-09 | 20.66 | 20.76 | 20.38 | 20.45 | -0.97% | 0.40 | 2.63% |
| 2026-04-08 | 20.18 | 20.66 | 20.18 | 20.65 | +3.56% | 0.53 | 3.53% |
| 2026-04-07 | 19.60 | 20.05 | 19.56 | 19.94 | +1.94% | 0.35 | 2.41% |
| 2026-04-03 | 20.45 | 20.55 | 19.50 | 19.56 | -3.93% | 0.52 | 3.61% |
| 2026-04-02 | 20.76 | 20.86 | 20.22 | 20.36 | -2.30% | 0.28 | 1.87% |
| 2026-04-01 | 20.75 | 20.93 | 20.65 | 20.84 | +1.91% | 0.33 | 2.18% |
| 2026-03-31 | 20.71 | 21.02 | 20.35 | 20.45 | -0.82% | 0.39 | 2.59% |
| 2026-03-30 | 20.46 | 20.74 | 20.38 | 20.62 | -0.39% | 0.27 | 1.78% |
| 2026-03-27 | 20.35 | 20.79 | 20.34 | 20.70 | +0.39% | 0.28 | 1.86% |
| 2026-03-26 | 21.27 | 21.36 | 20.58 | 20.62 | -3.06% | 0.50 | 3.25% |
| 2026-03-25 | 21.03 | 21.88 | 20.96 | 21.27 | +1.24% | 0.70 | 4.46% |
| 2026-03-24 | 20.89 | 21.05 | 20.48 | 21.01 | +2.44% | 0.46 | 3.05% |