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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.54 | 21.55 | 20.30 | 20.51 | -6.69% | 0.75 | 4.88% |
| 2026-03-20 | 23.01 | 23.16 | 21.96 | 21.98 | -4.23% | 0.81 | 4.96% |
| 2026-03-19 | 23.50 | 23.94 | 22.87 | 22.95 | -3.16% | 0.93 | 5.46% |
| 2026-03-18 | 24.07 | 24.13 | 23.42 | 23.70 | -1.70% | 0.99 | 5.74% |
| 2026-03-17 | 23.37 | 24.76 | 23.25 | 24.11 | +3.39% | 1.74 | 9.86% |
| 2026-03-16 | 23.18 | 23.35 | 23.11 | 23.32 | +0.47% | 0.30 | 1.79% |
| 2026-03-13 | 23.40 | 23.56 | 23.15 | 23.21 | -0.85% | 0.37 | 2.19% |
| 2026-03-12 | 23.44 | 23.65 | 23.32 | 23.41 | -0.17% | 0.37 | 2.13% |
| 2026-03-11 | 23.51 | 23.56 | 23.37 | 23.45 | -0.04% | 0.26 | 1.53% |
| 2026-03-10 | 23.16 | 23.67 | 23.16 | 23.46 | +1.69% | 0.43 | 2.48% |
| 2026-03-09 | 23.00 | 23.13 | 22.71 | 23.07 | -0.47% | 0.37 | 2.20% |
| 2026-03-06 | 22.80 | 23.22 | 22.80 | 23.18 | +1.44% | 0.37 | 2.16% |
| 2026-03-05 | 22.84 | 23.06 | 22.80 | 22.85 | +0.79% | 0.35 | 2.09% |
| 2026-03-04 | 22.55 | 22.85 | 22.39 | 22.67 | +0.09% | 0.37 | 2.23% |
| 2026-03-03 | 23.50 | 23.83 | 22.60 | 22.65 | -4.03% | 0.72 | 4.22% |
| 2026-03-02 | 24.01 | 24.16 | 23.55 | 23.60 | -3.12% | 0.85 | 4.90% |
| 2026-02-27 | 24.30 | 24.36 | 24.13 | 24.36 | +0.49% | 0.64 | 3.59% |
| 2026-02-26 | 24.38 | 24.50 | 24.21 | 24.24 | -0.82% | 0.60 | 3.37% |
| 2026-02-25 | 24.50 | 24.71 | 24.38 | 24.44 | -0.20% | 0.67 | 3.76% |
| 2026-02-24 | 24.20 | 24.56 | 24.05 | 24.49 | +1.87% | 0.79 | 4.40% |