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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.80 | 30.68 | 28.61 | 29.70 | +3.34% | 3.26 | 15.85% |
| 2025-10-21 | 28.28 | 28.78 | 28.10 | 28.74 | +1.52% | 1.03 | 5.24% |
| 2025-10-20 | 27.95 | 28.35 | 27.90 | 28.31 | +1.94% | 0.79 | 4.10% |
| 2025-10-17 | 27.70 | 28.51 | 27.65 | 27.77 | +0.04% | 0.92 | 4.78% |
| 2025-10-16 | 28.45 | 28.45 | 27.69 | 27.76 | -2.43% | 1.05 | 5.44% |
| 2025-10-15 | 28.21 | 28.57 | 28.20 | 28.45 | +0.14% | 0.65 | 3.32% |
| 2025-10-14 | 28.97 | 29.25 | 28.35 | 28.41 | -2.47% | 1.07 | 5.40% |
| 2025-10-13 | 27.90 | 29.19 | 27.35 | 29.13 | 0.00% | 1.28 | 6.59% |
| 2025-10-10 | 28.78 | 29.45 | 28.70 | 29.13 | +0.97% | 1.13 | 5.64% |
| 2025-10-09 | 28.53 | 29.00 | 28.53 | 28.85 | +0.52% | 0.89 | 4.48% |
| 2025-09-30 | 29.17 | 29.27 | 28.70 | 28.70 | -2.25% | 1.31 | 6.57% |
| 2025-09-29 | 28.86 | 29.85 | 28.40 | 29.36 | +1.66% | 1.71 | 8.52% |
| 2025-09-26 | 29.67 | 29.67 | 28.88 | 28.88 | -2.63% | 1.51 | 7.51% |
| 2025-09-25 | 29.71 | 30.24 | 29.60 | 29.66 | -1.23% | 1.24 | 6.04% |
| 2025-09-24 | 29.60 | 30.09 | 29.29 | 30.03 | +1.01% | 1.20 | 5.84% |
| 2025-09-23 | 31.18 | 31.19 | 29.11 | 29.73 | -4.31% | 2.17 | 10.56% |
| 2025-09-22 | 31.79 | 31.79 | 31.00 | 31.07 | -2.36% | 1.53 | 7.12% |
| 2025-09-19 | 32.09 | 32.10 | 31.50 | 31.82 | -0.84% | 1.28 | 5.87% |
| 2025-09-18 | 32.03 | 32.55 | 31.74 | 32.09 | -0.12% | 2.06 | 9.32% |
| 2025-09-17 | 32.32 | 32.36 | 31.80 | 32.13 | -0.86% | 1.96 | 8.90% |