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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.80 | 24.98 | 24.62 | 24.69 | +0.16% | 0.51 | 3.02% |
| 2026-01-15 | 24.93 | 25.00 | 24.60 | 24.65 | -1.44% | 0.56 | 3.26% |
| 2026-01-14 | 24.94 | 25.27 | 24.63 | 25.01 | +0.36% | 0.91 | 5.27% |
| 2026-01-13 | 25.35 | 25.48 | 24.85 | 24.92 | -1.46% | 1.15 | 6.63% |
| 2026-01-12 | 24.77 | 25.35 | 24.66 | 25.29 | +2.18% | 1.20 | 6.92% |
| 2026-01-09 | 24.98 | 25.00 | 24.48 | 24.75 | -0.08% | 0.87 | 5.12% |
| 2026-01-08 | 24.66 | 24.81 | 24.56 | 24.77 | +0.28% | 0.65 | 3.81% |
| 2026-01-07 | 24.67 | 24.90 | 24.53 | 24.70 | +0.28% | 0.62 | 3.66% |
| 2026-01-06 | 24.55 | 24.68 | 24.42 | 24.63 | +0.45% | 0.50 | 2.94% |
| 2026-01-05 | 24.20 | 24.54 | 24.20 | 24.52 | +1.41% | 0.54 | 3.18% |
| 2025-12-31 | 24.29 | 24.38 | 23.92 | 24.18 | 0.00% | 0.45 | 2.70% |
| 2025-12-30 | 24.18 | 24.37 | 24.14 | 24.18 | -0.82% | 0.38 | 2.29% |
| 2025-12-29 | 24.12 | 24.94 | 24.07 | 24.38 | +1.04% | 0.59 | 3.53% |
| 2025-12-26 | 24.40 | 24.40 | 24.08 | 24.13 | -0.74% | 0.39 | 2.31% |
| 2025-12-25 | 24.21 | 24.39 | 24.06 | 24.31 | +0.37% | 0.46 | 2.78% |
| 2025-12-24 | 23.51 | 24.35 | 23.43 | 24.22 | +2.54% | 0.64 | 3.89% |
| 2025-12-23 | 24.05 | 24.19 | 23.54 | 23.62 | -2.19% | 0.61 | 3.74% |
| 2025-12-22 | 24.00 | 24.20 | 23.96 | 24.15 | +0.79% | 0.34 | 2.02% |
| 2025-12-19 | 23.88 | 24.06 | 23.76 | 23.96 | +0.59% | 0.32 | 1.91% |
| 2025-12-18 | 23.80 | 24.34 | 23.76 | 23.82 | -0.96% | 0.47 | 2.84% |