广东建工(002060)股票行情
广东建工(002060)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.66 | 3.68 | 0.01 | 0.27% | 3.65 | 3.70 | 124807 | 4590.70 | 0.80% |
| 2025-07-31 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.74 | 242682 | 8934.11 | 1.55% |
| 2025-07-30 | 3.73 | 3.73 | -0.01 | -0.27% | 3.71 | 3.76 | 247843 | 9273.76 | 1.59% |
| 2025-07-29 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.75 | 267408 | 9964.04 | 1.71% |
| 2025-07-28 | 3.79 | 3.75 | -0.07 | -1.83% | 3.74 | 3.80 | 308102 | 11598.59 | 1.97% |
| 2025-07-25 | 3.86 | 3.82 | -0.05 | -1.29% | 3.81 | 3.87 | 361565 | 13869.57 | 2.31% |
| 2025-07-24 | 3.82 | 3.87 | -0.01 | -0.26% | 3.79 | 3.90 | 453565 | 17485.27 | 2.90% |
| 2025-07-23 | 4.08 | 3.88 | -0.24 | -5.83% | 3.86 | 4.08 | 982115 | 38662.91 | 6.28% |
| 2025-07-22 | 3.90 | 4.12 | 0.31 | 8.14% | 3.80 | 4.18 | 1381626 | 54787.09 | 8.84% |
| 2025-07-21 | 3.71 | 3.81 | 0.21 | 5.83% | 3.71 | 3.90 | 929560 | 35410.31 | 5.95% |
| 2025-07-18 | 3.59 | 3.60 | 0.02 | 0.56% | 3.57 | 3.61 | 132687 | 4759.86 | 0.85% |
| 2025-07-17 | 3.62 | 3.58 | -0.03 | -0.83% | 3.57 | 3.63 | 152376 | 5462.01 | 0.98% |
| 2025-07-16 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 163122 | 5901.67 | 1.04% |
| 2025-07-15 | 3.68 | 3.64 | -0.05 | -1.36% | 3.61 | 3.69 | 219832 | 7994.52 | 1.41% |
| 2025-07-14 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.72 | 206768 | 7631.63 | 1.32% |
| 2025-07-11 | 3.65 | 3.67 | 0.03 | 0.82% | 3.63 | 3.68 | 226365 | 8289.93 | 1.45% |
| 2025-07-10 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.65 | 164515 | 5985.38 | 1.05% |
| 2025-07-09 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.65 | 200753 | 7284.32 | 1.28% |
| 2025-07-08 | 3.60 | 3.61 | 0.02 | 0.56% | 3.57 | 3.62 | 241751 | 8697.64 | 1.55% |
| 2025-07-07 | 3.54 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 220847 | 7890.93 | 1.41% |
| 2025-07-04 | 3.52 | 3.55 | 0.02 | 0.57% | 3.52 | 3.55 | 200433 | 7097.33 | 1.28% |
| 2025-07-03 | 3.51 | 3.53 | 0.03 | 0.86% | 3.50 | 3.53 | 139483 | 4910.06 | 0.89% |
| 2025-07-02 | 3.47 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 172156 | 6014.37 | 1.10% |
| 2025-07-01 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.49 | 127929 | 4447.75 | 0.82% |
| 2025-06-30 | 3.50 | 3.48 | -0.02 | -0.57% | 3.46 | 3.51 | 174617 | 6069.00 | 1.12% |
| 2025-06-27 | 3.51 | 3.50 | 0.01 | 0.29% | 3.49 | 3.54 | 151148 | 5306.38 | 0.97% |
| 2025-06-26 | 3.51 | 3.49 | -0.01 | -0.29% | 3.49 | 3.52 | 131008 | 4590.20 | 0.84% |
| 2025-06-25 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 170394 | 5943.56 | 1.09% |
| 2025-06-24 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.49 | 140558 | 4860.18 | 0.90% |
| 2025-06-23 | 3.42 | 3.43 | -0.02 | -0.58% | 3.40 | 3.44 | 127805 | 4371.59 | 0.82% |
| 2025-06-20 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 133324 | 4586.12 | 0.85% |
| 2025-06-19 | 3.46 | 3.42 | -0.04 | -1.16% | 3.39 | 3.47 | 142448 | 4876.74 | 0.91% |
| 2025-06-18 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 130046 | 4503.38 | 0.83% |
| 2025-06-17 | 3.47 | 3.50 | 0.03 | 0.86% | 3.44 | 3.50 | 139671 | 4853.50 | 0.89% |
| 2025-06-16 | 3.46 | 3.47 | -0.01 | -0.29% | 3.46 | 3.49 | 131748 | 4572.38 | 0.84% |
| 2025-06-13 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.51 | 143700 | 5012.59 | 0.92% |
| 2025-06-12 | 3.49 | 3.49 | -0.01 | -0.29% | 3.46 | 3.50 | 132442 | 4608.55 | 0.85% |
| 2025-06-11 | 3.51 | 3.50 | -0.01 | -0.28% | 3.50 | 3.53 | 104504 | 3671.09 | 0.67% |
| 2025-06-10 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 161347 | 5662.45 | 1.03% |
| 2025-06-09 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 174774 | 6149.75 | 1.12% |
| 2025-06-06 | 3.48 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 144374 | 5062.06 | 0.92% |
| 2025-06-05 | 3.48 | 3.49 | 0.01 | 0.29% | 3.48 | 3.55 | 191228 | 6696.44 | 1.22% |
| 2025-06-04 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 155255 | 5418.35 | 0.99% |
| 2025-06-03 | 3.51 | 3.50 | 0.03 | 0.86% | 3.47 | 3.55 | 233944 | 8210.80 | 1.50% |
| 2025-05-30 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 144361 | 5006.88 | 0.92% |
| 2025-05-29 | 3.43 | 3.47 | 0.08 | 2.36% | 3.39 | 3.47 | 210409 | 7252.64 | 1.35% |
| 2025-05-28 | 3.53 | 3.53 | 0.01 | 0.28% | 3.50 | 3.54 | 119313 | 4199.00 | 0.76% |
| 2025-05-27 | 3.47 | 3.52 | 0.04 | 1.15% | 3.47 | 3.53 | 120902 | 4232.37 | 0.77% |
| 2025-05-26 | 3.47 | 3.48 | 0.00 | 0.00% | 3.46 | 3.50 | 129632 | 4509.98 | 0.83% |
| 2025-05-23 | 3.54 | 3.48 | -0.05 | -1.42% | 3.48 | 3.54 | 174353 | 6119.20 | 1.12% |
| 2025-05-22 | 3.59 | 3.53 | -0.07 | -1.94% | 3.52 | 3.60 | 138718 | 4923.31 | 0.89% |
| 2025-05-21 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 136099 | 4887.89 | 0.87% |
| 2025-05-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.53 | 3.58 | 122557 | 4365.27 | 0.78% |
| 2025-05-19 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.57 | 199185 | 7055.81 | 1.27% |
| 2025-05-16 | 3.55 | 3.50 | -0.03 | -0.85% | 3.49 | 3.56 | 171153 | 6020.93 | 1.10% |
| 2025-05-15 | 3.55 | 3.53 | -0.01 | -0.28% | 3.52 | 3.55 | 120707 | 4265.39 | 0.77% |
| 2025-05-14 | 3.52 | 3.54 | 0.01 | 0.28% | 3.49 | 3.56 | 174659 | 6152.82 | 1.12% |
| 2025-05-13 | 3.54 | 3.53 | 0.02 | 0.57% | 3.52 | 3.56 | 175621 | 6210.61 | 1.12% |
| 2025-05-12 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 153243 | 5374.20 | 0.98% |
| 2025-05-09 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.54 | 154550 | 5445.79 | 0.99% |
| 2025-05-08 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.55 | 165011 | 5826.39 | 1.06% |
| 2025-05-07 | 3.51 | 3.52 | 0.03 | 0.86% | 3.50 | 3.55 | 201490 | 7099.44 | 1.29% |
| 2025-05-06 | 3.47 | 3.49 | 0.03 | 0.87% | 3.46 | 3.50 | 179978 | 6263.62 | 1.15% |
| 2025-04-30 | 3.50 | 3.46 | -0.03 | -0.86% | 3.45 | 3.51 | 172128 | 5977.42 | 1.10% |
| 2025-04-29 | 3.64 | 3.49 | -0.18 | -4.90% | 3.46 | 3.64 | 465942 | 16357.18 | 2.98% |
| 2025-04-28 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 162009 | 5935.24 | 1.04% |
| 2025-04-25 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 131104 | 4854.87 | 0.84% |
| 2025-04-24 | 3.66 | 3.69 | 0.03 | 0.82% | 3.64 | 3.70 | 154810 | 5683.95 | 0.99% |
| 2025-04-23 | 3.72 | 3.66 | -0.05 | -1.35% | 3.65 | 3.74 | 186241 | 6840.50 | 1.19% |
| 2025-04-22 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.72 | 171247 | 6336.43 | 1.10% |
| 2025-04-21 | 3.64 | 3.68 | 0.02 | 0.55% | 3.61 | 3.73 | 241928 | 8908.38 | 1.55% |
| 2025-04-18 | 3.63 | 3.66 | 0.04 | 1.10% | 3.61 | 3.67 | 179609 | 6533.86 | 1.15% |
| 2025-04-17 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.64 | 174641 | 6324.79 | 1.12% |
| 2025-04-16 | 3.64 | 3.61 | 0.02 | 0.56% | 3.54 | 3.65 | 214729 | 7686.77 | 1.37% |
| 2025-04-15 | 3.60 | 3.59 | -0.01 | -0.28% | 3.58 | 3.67 | 232499 | 8395.21 | 1.49% |
| 2025-04-14 | 3.46 | 3.60 | 0.19 | 5.57% | 3.44 | 3.69 | 503819 | 18158.80 | 3.22% |
| 2025-04-11 | 3.43 | 3.41 | -0.04 | -1.16% | 3.39 | 3.43 | 165712 | 5653.21 | 1.06% |
| 2025-04-10 | 3.42 | 3.45 | 0.04 | 1.17% | 3.41 | 3.48 | 196168 | 6772.08 | 1.26% |
| 2025-04-09 | 3.37 | 3.41 | -0.01 | -0.29% | 3.28 | 3.43 | 222934 | 7484.37 | 1.43% |
| 2025-04-08 | 3.26 | 3.42 | 0.17 | 5.23% | 3.26 | 3.45 | 350665 | 11898.32 | 2.24% |
深证大盘股票行情在线 K线走势图
