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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.50 | 26.64 | 25.88 | 25.95 | -2.15% | 0.68 | 3.80% |
| 2025-11-18 | 27.43 | 27.43 | 26.43 | 26.52 | -3.35% | 1.18 | 6.37% |
| 2025-11-17 | 27.80 | 27.89 | 27.40 | 27.44 | -1.37% | 0.80 | 4.23% |
| 2025-11-14 | 28.00 | 28.25 | 27.82 | 27.82 | -0.89% | 0.60 | 3.13% |
| 2025-11-13 | 28.08 | 28.16 | 27.91 | 28.07 | -0.21% | 0.50 | 2.59% |
| 2025-11-12 | 28.00 | 28.16 | 27.76 | 28.13 | +0.50% | 0.58 | 3.00% |
| 2025-11-11 | 28.33 | 28.34 | 27.92 | 27.99 | -1.06% | 0.59 | 3.04% |
| 2025-11-10 | 28.03 | 28.35 | 27.95 | 28.29 | +1.36% | 0.56 | 2.88% |
| 2025-11-07 | 28.40 | 28.47 | 27.90 | 27.91 | -1.59% | 0.79 | 4.08% |
| 2025-11-06 | 28.66 | 28.69 | 28.31 | 28.36 | -1.05% | 0.90 | 4.58% |
| 2025-11-05 | 28.60 | 28.79 | 28.38 | 28.66 | -0.80% | 0.73 | 3.71% |
| 2025-11-04 | 28.73 | 28.93 | 28.58 | 28.89 | +0.28% | 0.79 | 3.98% |
| 2025-11-03 | 28.83 | 28.87 | 28.40 | 28.81 | +0.98% | 0.70 | 3.54% |
| 2025-10-31 | 28.29 | 28.70 | 28.29 | 28.53 | +0.53% | 0.75 | 3.83% |
| 2025-10-30 | 29.00 | 29.18 | 28.37 | 28.38 | -2.97% | 1.35 | 6.87% |
| 2025-10-29 | 28.90 | 29.41 | 28.83 | 29.25 | +0.97% | 1.09 | 5.44% |
| 2025-10-28 | 29.55 | 29.55 | 28.91 | 28.97 | -2.10% | 1.64 | 8.14% |
| 2025-10-27 | 30.00 | 30.21 | 29.39 | 29.59 | -2.08% | 2.22 | 10.90% |
| 2025-10-24 | 31.13 | 31.14 | 30.10 | 30.22 | -5.50% | 4.15 | 19.79% |
| 2025-10-23 | 29.70 | 31.99 | 29.50 | 31.98 | +7.68% | 6.02 | 28.12% |