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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.90 | 32.91 | 32.18 | 32.41 | -2.41% | 2.49 | 11.16% |
| 2025-09-15 | 32.00 | 33.85 | 32.00 | 33.21 | +4.01% | 4.17 | 18.30% |
| 2025-09-12 | 31.56 | 32.21 | 31.31 | 31.93 | +0.79% | 2.20 | 10.07% |
| 2025-09-11 | 31.62 | 31.81 | 31.02 | 31.68 | +0.70% | 1.83 | 8.48% |
| 2025-09-10 | 31.95 | 32.06 | 31.41 | 31.46 | -1.56% | 1.49 | 6.85% |
| 2025-09-09 | 32.01 | 32.45 | 31.55 | 31.96 | -1.45% | 2.00 | 9.13% |
| 2025-09-08 | 31.35 | 33.33 | 31.34 | 32.43 | +2.17% | 2.76 | 12.35% |
| 2025-09-05 | 31.58 | 31.79 | 30.95 | 31.74 | -0.47% | 2.30 | 10.65% |
| 2025-09-04 | 31.57 | 32.45 | 31.11 | 31.89 | +1.11% | 2.38 | 10.89% |
| 2025-09-03 | 31.51 | 32.18 | 31.38 | 31.54 | +0.22% | 2.05 | 9.41% |
| 2025-09-02 | 32.60 | 32.65 | 31.18 | 31.47 | -3.88% | 3.12 | 14.23% |
| 2025-09-01 | 33.98 | 33.98 | 32.44 | 32.74 | -3.19% | 3.29 | 14.54% |
| 2025-08-29 | 33.56 | 34.48 | 33.25 | 33.82 | +0.77% | 3.39 | 14.45% |
| 2025-08-28 | 33.30 | 33.87 | 32.17 | 33.56 | -0.06% | 3.90 | 17.14% |
| 2025-08-27 | 35.43 | 35.64 | 33.58 | 33.58 | -6.49% | 6.30 | 26.59% |
| 2025-08-26 | 37.28 | 37.30 | 35.80 | 35.91 | -5.10% | 6.78 | 27.10% |
| 2025-08-25 | 36.92 | 38.34 | 36.36 | 37.84 | +2.41% | 7.70 | 29.98% |
| 2025-08-22 | 37.10 | 38.39 | 36.40 | 36.95 | -1.20% | 6.83 | 26.61% |
| 2025-08-21 | 38.51 | 39.77 | 36.10 | 37.40 | -4.69% | 10.14 | 39.12% |
| 2025-08-20 | 45.59 | 46.49 | 38.14 | 39.24 | -11.54% | 17.66 | 62.27% |