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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.92 | 24.05 | 23.27 | 24.05 | +0.38% | 0.68 | 4.20% |
| 2025-12-16 | 24.23 | 24.40 | 23.89 | 23.96 | -1.64% | 0.50 | 3.03% |
| 2025-12-15 | 24.54 | 24.66 | 24.21 | 24.36 | -1.34% | 0.40 | 2.38% |
| 2025-12-12 | 24.89 | 24.99 | 24.55 | 24.69 | -0.68% | 0.47 | 2.76% |
| 2025-12-11 | 25.48 | 25.57 | 24.84 | 24.86 | -2.55% | 0.71 | 4.12% |
| 2025-12-10 | 24.91 | 25.56 | 24.73 | 25.51 | +2.37% | 0.90 | 5.15% |
| 2025-12-09 | 24.95 | 25.27 | 24.90 | 24.92 | -0.52% | 0.35 | 2.03% |
| 2025-12-08 | 25.05 | 25.26 | 25.01 | 25.05 | +0.12% | 0.38 | 2.19% |
| 2025-12-05 | 24.84 | 25.06 | 24.73 | 25.02 | +0.68% | 0.42 | 2.47% |
| 2025-12-04 | 25.00 | 25.24 | 24.80 | 24.85 | -1.31% | 0.40 | 2.36% |
| 2025-12-03 | 25.50 | 25.70 | 24.82 | 25.18 | -1.18% | 0.73 | 4.22% |
| 2025-12-02 | 26.05 | 26.05 | 25.47 | 25.48 | -2.64% | 0.70 | 3.97% |
| 2025-12-01 | 25.62 | 26.58 | 25.53 | 26.17 | +2.51% | 0.89 | 4.92% |
| 2025-11-28 | 25.74 | 25.74 | 25.38 | 25.53 | -1.31% | 0.56 | 3.19% |
| 2025-11-27 | 25.38 | 26.27 | 25.11 | 25.87 | +0.35% | 0.95 | 5.34% |
| 2025-11-26 | 25.29 | 26.88 | 25.22 | 25.78 | +1.94% | 1.19 | 6.63% |
| 2025-11-25 | 25.02 | 25.45 | 24.97 | 25.29 | +1.20% | 0.51 | 2.92% |
| 2025-11-24 | 24.87 | 25.17 | 24.67 | 24.99 | +1.09% | 0.58 | 3.35% |
| 2025-11-21 | 25.80 | 26.03 | 24.64 | 24.72 | -5.14% | 0.98 | 5.68% |
| 2025-11-20 | 25.96 | 26.30 | 25.75 | 26.06 | +0.42% | 0.63 | 3.54% |