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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.25 | 24.61 | 24.02 | 24.04 | -1.48% | 0.82 | 4.60% |
| 2026-02-12 | 24.06 | 24.58 | 23.63 | 24.40 | +1.20% | 1.26 | 7.12% |
| 2026-02-11 | 24.31 | 24.35 | 24.08 | 24.11 | -0.90% | 0.36 | 2.15% |
| 2026-02-10 | 24.49 | 24.49 | 24.30 | 24.33 | -0.69% | 0.34 | 2.01% |
| 2026-02-09 | 24.30 | 24.54 | 24.22 | 24.50 | +1.24% | 0.45 | 2.67% |
| 2026-02-06 | 24.23 | 24.38 | 24.03 | 24.20 | -0.62% | 0.36 | 2.18% |
| 2026-02-05 | 24.56 | 24.76 | 24.33 | 24.35 | -2.48% | 0.60 | 3.54% |
| 2026-02-04 | 24.30 | 25.43 | 24.12 | 24.97 | +3.01% | 1.01 | 5.95% |
| 2026-02-03 | 24.21 | 24.35 | 23.92 | 24.24 | +0.92% | 0.49 | 2.95% |
| 2026-02-02 | 24.59 | 24.59 | 24.00 | 24.02 | -2.87% | 0.76 | 4.56% |
| 2026-01-30 | 25.99 | 25.99 | 24.70 | 24.73 | -5.07% | 1.47 | 8.53% |
| 2026-01-29 | 27.00 | 27.00 | 26.02 | 26.05 | -3.48% | 2.12 | 11.75% |
| 2026-01-28 | 25.81 | 27.10 | 25.53 | 26.99 | +4.17% | 3.14 | 17.16% |
| 2026-01-27 | 25.42 | 26.26 | 25.30 | 25.91 | +1.57% | 1.80 | 10.12% |
| 2026-01-26 | 25.15 | 25.99 | 25.15 | 25.51 | +1.55% | 1.36 | 7.73% |
| 2026-01-23 | 24.92 | 25.36 | 24.89 | 25.12 | +0.52% | 0.73 | 4.20% |
| 2026-01-22 | 25.17 | 25.17 | 24.92 | 24.99 | -0.24% | 0.45 | 2.64% |
| 2026-01-21 | 24.80 | 25.20 | 24.63 | 25.05 | +0.76% | 0.66 | 3.83% |
| 2026-01-20 | 25.06 | 25.22 | 24.68 | 24.86 | -0.68% | 0.68 | 3.99% |
| 2026-01-19 | 24.60 | 25.05 | 24.55 | 25.03 | +1.38% | 0.64 | 3.74% |