广东建工(002060)股票行情 广东建工股票行情 002060股票行情_爱股网
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 |
|---|
| 2025-10-27 | 3.85 | 3.85 | 0.02 | 0.52% | 3.81 | 3.87 | 299757 | 11499.43 | 1.92% |
| 2025-10-24 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 220106 | 8433.20 | 1.41% |
| 2025-10-23 | 3.79 | 3.85 | 0.04 | 1.05% | 3.78 | 3.85 | 230700 | 8796.16 | 1.48% |
| 2025-10-22 | 3.85 | 3.81 | -0.01 | -0.26% | 3.80 | 3.86 | 212387 | 8115.02 | 1.36% |
| 2025-10-21 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.83 | 339819 | 12873.32 | 2.17% |
| 2025-10-20 | 3.74 | 3.72 | 0.01 | 0.27% | 3.71 | 3.76 | 217575 | 8112.22 | 1.39% |
| 2025-10-17 | 3.79 | 3.71 | -0.09 | -2.37% | 3.71 | 3.85 | 350788 | 13186.87 | 2.24% |
| 2025-10-16 | 3.84 | 3.80 | -0.05 | -1.30% | 3.78 | 3.85 | 294642 | 11218.26 | 1.89% |
| 2025-10-15 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 328531 | 12609.94 | 2.10% |
| 2025-10-14 | 3.86 | 3.82 | -0.04 | -1.04% | 3.80 | 3.91 | 504237 | 19430.26 | 3.23% |
| 2025-10-13 | 3.79 | 3.86 | -0.03 | -0.77% | 3.76 | 3.87 | 484155 | 18442.57 | 3.10% |
| 2025-10-10 | 3.84 | 3.89 | 0.02 | 0.52% | 3.83 | 3.91 | 473245 | 18360.93 | 3.03% |
| 2025-10-09 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 492915 | 18924.90 | 3.15% |
| 2025-09-30 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 521867 | 19872.20 | 3.34% |
| 2025-09-29 | 3.84 | 3.80 | -0.01 | -0.26% | 3.78 | 3.86 | 645626 | 24634.92 | 4.13% |
| 2025-09-26 | 3.92 | 3.81 | -0.14 | -3.54% | 3.81 | 3.98 | 924411 | 35667.13 | 5.92% |
| 2025-09-25 | 4.01 | 3.95 | -0.34 | -7.93% | 3.95 | 4.12 | 1729666 | 69598.70 | 11.07% |
| 2025-09-24 | 4.58 | 4.29 | 0.13 | 3.13% | 4.18 | 4.58 | 2826178 | 124282.69 | 18.08% |
| 2025-09-23 | 3.90 | 4.16 | 0.38 | 10.05% | 3.90 | 4.16 | 1168673 | 48135.89 | 7.48% |
| 2025-09-22 | 3.72 | 3.78 | 0.04 | 1.07% | 3.67 | 3.78 | 244924 | 9080.43 | 1.57% |
| 2025-09-19 | 3.79 | 3.74 | -0.08 | -2.09% | 3.71 | 3.82 | 322075 | 12089.52 | 2.06% |
| 2025-09-18 | 3.91 | 3.82 | -0.11 | -2.80% | 3.79 | 3.93 | 574098 | 22153.10 | 3.67% |
| 2025-09-17 | 3.84 | 3.93 | 0.08 | 2.08% | 3.78 | 4.18 | 812913 | 32034.26 | 5.20% |
| 2025-09-16 | 3.85 | 3.85 | 0.05 | 1.32% | 3.80 | 3.95 | 546490 | 21090.37 | 3.50% |
| 2025-09-15 | 3.74 | 3.80 | 0.07 | 1.88% | 3.71 | 3.82 | 389980 | 14702.31 | 2.50% |
| 2025-09-12 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.74 | 231642 | 8596.60 | 1.48% |
| 2025-09-11 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.68 | 146955 | 5373.50 | 0.94% |
| 2025-09-10 | 3.67 | 3.65 | -0.02 | -0.54% | 3.63 | 3.68 | 135787 | 4953.75 | 0.87% |
| 2025-09-09 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.70 | 177453 | 6524.88 | 1.14% |
| 2025-09-08 | 3.64 | 3.68 | 0.05 | 1.38% | 3.63 | 3.70 | 197509 | 7242.24 | 1.26% |
| 2025-09-05 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.64 | 146016 | 5285.81 | 0.93% |
| 2025-09-04 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.63 | 146138 | 5265.21 | 0.94% |
| 2025-09-03 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 159648 | 5755.70 | 1.02% |
| 2025-09-02 | 3.66 | 3.64 | -0.02 | -0.55% | 3.62 | 3.68 | 154262 | 5622.00 | 0.99% |
| 2025-09-01 | 3.65 | 3.66 | 0.01 | 0.27% | 3.61 | 3.67 | 162992 | 5937.92 | 1.04% |
| 2025-08-29 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.69 | 181064 | 6614.31 | 1.16% |
| 2025-08-28 | 3.68 | 3.64 | -0.04 | -1.09% | 3.56 | 3.70 | 314559 | 11445.39 | 2.01% |
| 2025-08-27 | 3.77 | 3.68 | -0.09 | -2.39% | 3.67 | 3.78 | 297973 | 11119.82 | 1.91% |
| 2025-08-26 | 3.75 | 3.77 | 0.02 | 0.53% | 3.72 | 3.78 | 241760 | 9084.16 | 1.55% |
| 2025-08-25 | 3.71 | 3.75 | 0.04 | 1.08% | 3.71 | 3.76 | 275492 | 10314.79 | 1.76% |
| 2025-08-22 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.71 | 167134 | 6166.38 | 1.07% |
| 2025-08-21 | 3.69 | 3.70 | 0.01 | 0.27% | 3.69 | 3.72 | 210722 | 7804.00 | 1.35% |
| 2025-08-20 | 3.65 | 3.69 | 0.05 | 1.37% | 3.64 | 3.70 | 218562 | 8007.72 | 1.40% |
| 2025-08-19 | 3.65 | 3.64 | -0.01 | -0.27% | 3.64 | 3.66 | 140032 | 5109.81 | 0.90% |
| 2025-08-18 | 3.66 | 3.65 | -0.01 | -0.27% | 3.64 | 3.68 | 232501 | 8505.50 | 1.49% |
| 2025-08-15 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.67 | 153566 | 5608.80 | 0.98% |
| 2025-08-14 | 3.71 | 3.64 | -0.07 | -1.89% | 3.64 | 3.73 | 194846 | 7168.74 | 1.25% |
| 2025-08-13 | 3.71 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 159394 | 5917.29 | 1.02% |
| 2025-08-12 | 3.73 | 3.72 | -0.01 | -0.27% | 3.70 | 3.73 | 140577 | 5226.65 | 0.90% |
| 2025-08-11 | 3.71 | 3.73 | 0.03 | 0.81% | 3.67 | 3.73 | 217009 | 8041.27 | 1.39% |
| 2025-08-08 | 3.64 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 241128 | 8869.52 | 1.54% |
| 2025-08-07 | 3.67 | 3.65 | -0.01 | -0.27% | 3.64 | 3.69 | 151845 | 5551.31 | 0.97% |
| 2025-08-06 | 3.67 | 3.66 | -0.01 | -0.27% | 3.63 | 3.68 | 205343 | 7487.28 | 1.31% |
| 2025-08-05 | 3.65 | 3.67 | 0.02 | 0.55% | 3.64 | 3.68 | 160111 | 5855.67 | 1.02% |
| 2025-08-04 | 3.66 | 3.65 | -0.03 | -0.82% | 3.63 | 3.67 | 160369 | 5842.81 | 1.03% |
| 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% |
深证大盘股票行情在线 K线走势图
广东建工(002060)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
