广东建工（002060）历史行情
以下为广东建工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.080 | 3.130 | 3.140 | 3.080 | 0.050 | 1.623% | 2,240.05万 | 0.70亿 | 1.433% |
| 2026-10-08 | 3.060 | 3.080 | 3.100 | 3.050 | 0.020 | 0.654% | 19.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.030 | 3.060 | 3.070 | 3.010 | 0.040 | 1.325% | 1,562.49万 | 0.48亿 | 1.000% |
| 2026-10-06 | 3.030 | 3.060 | 3.070 | 3.010 | 0.040 | 1.325% | 1,562.49万 | 0.48亿 | 1.000% |
| 2026-10-05 | 3.030 | 3.060 | 3.070 | 3.010 | 0.040 | 1.325% | 1,562.49万 | 0.48亿 | 1.000% |
| 2026-10-02 | 3.030 | 3.060 | 3.070 | 3.010 | 0.040 | 1.325% | 1,562.49万 | 0.48亿 | 1.000% |
| 2026-10-01 | 3.030 | 3.060 | 3.070 | 3.010 | 0.040 | 1.325% | 1,562.49万 | 0.48亿 | 1.000% |
| 2026-09-30 | 3.030 | 3.060 | 3.070 | 3.010 | 0.040 | 1.325% | 15.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 2.990 | 3.020 | 3.040 | 2.990 | 0.020 | 0.667% | 13.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.020 | 3.000 | 3.030 | 2.980 | -0.020 | -0.662% | 13.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.040 | 3.020 | 3.050 | 3.000 | -0.020 | -0.658% | 1,345.54万 | 0.41亿 | 0.861% |
| 2026-09-24 | 3.040 | 3.020 | 3.050 | 3.000 | -0.020 | -0.658% | 13.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.040 | 3.040 | 3.070 | 3.030 | -0.010 | -0.328% | 14.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.050 | 3.050 | 3.070 | 3.040 | -0.010 | -0.327% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.050 | 3.060 | 3.070 | 3.020 | 0.010 | 0.328% | 20.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.070 | 3.050 | 3.100 | 3.050 | -0.020 | -0.651% | 19.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.070 | 3.070 | 3.090 | 3.040 | -0.010 | -0.325% | 15.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.130 | 3.080 | 3.150 | 3.060 | -0.060 | -1.911% | 23.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.170 | 3.140 | 3.180 | 3.120 | -0.020 | -0.633% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.170 | 3.160 | 3.200 | 3.100 | -0.010 | -0.315% | 13.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.210 | 3.170 | 3.210 | 3.150 | -0.060 | -1.858% | 17.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.230 | 3.230 | 3.250 | 3.200 | 0.000 | 0.000% | 13.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.230 | 3.230 | 3.250 | 3.200 | -0.010 | -0.309% | 12.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.170 | 3.240 | 3.250 | 3.170 | 0.070 | 2.208% | 18.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.170 | 3.170 | 3.190 | 3.160 | -0.010 | -0.314% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.170 | 3.180 | 3.220 | 3.170 | 0.010 | 0.315% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.210 | 3.170 | 3.230 | 3.170 | -0.040 | -1.246% | 12.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.250 | 3.210 | 3.250 | 3.190 | -0.040 | -1.231% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.240 | 3.250 | 3.280 | 3.220 | 0.010 | 0.309% | 14.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.260 | 3.240 | 3.290 | 3.230 | -0.020 | -0.613% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.220 | 3.260 | 3.280 | 3.190 | 0.050 | 1.558% | 15.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.240 | 3.210 | 3.250 | 3.180 | -0.040 | -1.231% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.200 | 3.250 | 3.260 | 3.190 | 0.050 | 1.562% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.110 | 3.200 | 3.220 | 3.100 | 0.080 | 2.564% | 24.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.210 | 3.120 | 3.210 | 3.050 | -0.100 | -3.106% | 31.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.240 | 3.220 | 3.250 | 3.210 | -0.030 | -0.923% | 9.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.200 | 3.250 | 3.270 | 3.200 | 0.040 | 1.246% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.220 | 3.210 | 3.240 | 3.190 | -0.020 | -0.619% | 15.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.240 | 3.230 | 3.250 | 3.210 | -0.020 | -0.615% | 10.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.230 | 3.250 | 3.260 | 3.210 | 0.020 | 0.619% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.270 | 3.230 | 3.280 | 3.230 | -0.040 | -1.223% | 11.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.300 | 3.270 | 3.310 | 3.260 | -0.030 | -0.909% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.280 | 3.300 | 3.320 | 3.260 | 0.020 | 0.610% | 16.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.320 | 3.280 | 3.320 | 3.280 | -0.050 | -1.502% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.300 | 3.330 | 3.350 | 3.280 | 0.020 | 0.604% | 14.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.350 | 3.310 | 3.370 | 3.280 | -0.060 | -1.780% | 17.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.400 | 3.370 | 3.440 | 3.330 | -0.030 | -0.882% | 19.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.380 | 3.400 | 3.440 | 3.370 | 0.020 | 0.592% | 19.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.420 | 3.380 | 3.440 | 3.380 | -0.050 | -1.458% | 15.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.320 | 3.430 | 3.440 | 3.320 | 0.110 | 3.313% | 23.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.310 | 3.320 | 3.350 | 3.290 | 0.000 | 0.000% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.270 | 3.320 | 3.330 | 3.270 | 0.030 | 0.912% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.240 | 3.290 | 3.310 | 3.230 | 0.050 | 1.543% | 18.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.220 | 3.240 | 3.250 | 3.190 | 0.010 | 0.310% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.200 | 3.230 | 3.240 | 3.180 | 0.040 | 1.254% | 13.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.250 | 3.190 | 3.270 | 3.180 | -0.060 | -1.846% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.210 | 3.250 | 3.270 | 3.200 | 0.040 | 1.246% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.220 | 3.210 | 3.240 | 3.160 | -0.020 | -0.619% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.260 | 3.230 | 3.290 | 3.230 | -0.050 | -1.524% | 21.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.230 | 3.280 | 3.300 | 3.220 | 0.030 | 0.923% | 23.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.260 | 3.250 | 3.310 | 3.220 | -0.010 | -0.307% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.260 | 3.260 | 3.270 | 3.220 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.210 | 3.260 | 3.260 | 3.180 | 0.070 | 2.194% | 19.23万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.150 | 3.190 | 3.220 | 3.140 | 0.040 | 1.270% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.120 | 3.150 | 3.180 | 3.110 | 0.010 | 0.318% | 18.27万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.090 | 3.140 | 3.170 | 3.060 | 0.040 | 1.290% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.150 | 3.100 | 3.170 | 3.090 | -0.070 | -2.208% | 16.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.110 | 3.170 | 3.200 | 3.100 | 0.050 | 1.603% | 20.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.150 | 3.120 | 3.160 | 3.070 | -0.030 | -0.952% | 15.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.100 | 3.150 | 3.150 | 3.060 | 0.060 | 1.942% | 17.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.070 | 3.090 | 3.110 | 3.060 | 0.020 | 0.651% | 12.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.070 | 3.070 | 3.110 | 3.040 | 0.000 | 0.000% | 15.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.040 | 3.070 | 3.090 | 3.010 | 0.040 | 1.320% | 16.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.050 | 3.030 | 3.060 | 3.000 | -0.030 | -0.980% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.070 | 3.060 | 3.100 | 2.980 | -0.010 | -0.326% | 16.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.100 | 3.070 | 3.130 | 3.070 | -0.030 | -0.968% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.110 | 3.100 | 3.120 | 3.080 | -0.030 | -0.958% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.210 | 3.130 | 3.210 | 3.120 | -0.060 | -1.881% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.170 | 3.190 | 3.250 | 3.170 | -0.010 | -0.313% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.220 | 3.200 | 3.220 | 3.100 | -0.020 | -0.621% | 18.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.250 | 3.220 | 3.250 | 3.200 | -0.040 | -1.227% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.260 | 3.260 | 3.280 | 3.200 | -0.010 | -0.306% | 14.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.280 | 3.270 | 3.290 | 3.240 | -0.010 | -0.305% | 12.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.270 | 3.280 | 3.320 | 3.250 | 0.020 | 0.613% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.240 | 3.260 | 3.280 | 3.210 | 0.050 | 1.558% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.250 | 3.210 | 3.270 | 3.200 | -0.060 | -1.835% | 14.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.330 | 3.270 | 3.340 | 3.240 | -0.080 | -2.388% | 18.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.400 | 3.350 | 3.410 | 3.330 | -0.050 | -1.471% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.420 | 3.400 | 3.460 | 3.370 | -0.090 | -2.579% | 27.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.540 | 3.490 | 3.590 | 3.470 | -0.100 | -2.786% | 39.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.520 | 3.590 | 3.730 | 3.500 | 0.050 | 1.412% | 52.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.560 | 3.540 | 3.560 | 3.460 | -0.030 | -0.840% | 30.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.630 | 3.570 | 3.640 | 3.550 | -0.070 | -1.923% | 28.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.540 | 3.640 | 3.660 | 3.500 | 0.090 | 2.535% | 39.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.460 | 3.550 | 3.600 | 3.450 | 0.090 | 2.601% | 32.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.430 | 3.460 | 3.470 | 3.410 | 0.040 | 1.170% | 14.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.480 | 3.420 | 3.490 | 3.410 | -0.070 | -2.006% | 16.92万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.540 | 3.490 | 3.540 | 3.450 | -0.050 | -1.412% | 20.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.570 | 3.540 | 3.590 | 3.520 | -0.030 | -0.840% | 17.91万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.580 | 3.570 | 3.590 | 3.550 | 0.020 | 0.563% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.580 | 3.550 | 3.620 | 3.530 | -0.030 | -0.838% | 26.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.660 | 3.580 | 3.660 | 3.570 | -0.110 | -2.981% | 29.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.580 | 3.690 | 3.740 | 3.550 | 0.110 | 3.073% | 43.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.540 | 3.580 | 3.590 | 3.520 | 0.060 | 1.705% | 22.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.610 | 3.520 | 3.620 | 3.490 | -0.080 | -2.222% | 47.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.730 | 3.600 | 3.740 | 3.600 | -0.120 | -3.226% | 50.53万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.650 | 3.720 | 3.730 | 3.640 | 0.070 | 1.918% | 49.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.640 | 3.650 | 3.680 | 3.620 | 0.000 | 0.000% | 30.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.660 | 3.650 | 3.690 | 3.630 | -0.020 | -0.545% | 32.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.620 | 3.670 | 3.720 | 3.620 | 0.030 | 0.824% | 34.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.620 | 3.640 | 3.650 | 3.600 | 0.030 | 0.831% | 34.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.610 | 3.610 | 3.640 | 3.590 | -0.010 | -0.276% | 37.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.690 | 3.620 | 3.700 | 3.610 | -0.110 | -2.949% | 50.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.700 | 3.730 | 3.750 | 3.680 | 0.040 | 1.084% | 32.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.660 | 3.690 | 3.700 | 3.640 | 0.020 | 0.545% | 29.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.660 | 3.670 | 3.690 | 3.630 | -0.020 | -0.542% | 30.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.760 | 3.690 | 3.770 | 3.660 | -0.100 | -2.639% | 48.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.710 | 3.790 | 3.800 | 3.670 | 0.090 | 2.432% | 62.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.710 | 3.700 | 3.730 | 3.690 | -0.030 | -0.804% | 31.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.700 | 3.730 | 3.750 | 3.640 | 0.010 | 0.269% | 49.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.740 | 3.720 | 3.750 | 3.690 | -0.020 | -0.535% | 43.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.750 | 3.740 | 3.770 | 3.710 | -0.040 | -1.058% | 54.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.900 | 3.780 | 3.900 | 3.770 | -0.130 | -3.325% | 127.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.640 | 3.910 | 3.970 | 3.630 | 0.310 | 8.611% | 140.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.620 | 3.600 | 3.630 | 3.560 | 0.010 | 0.279% | 23.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.590 | 3.590 | 3.610 | 3.550 | 0.000 | 0.000% | 28.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.670 | 3.610 | 3.670 | 3.610 | 0.000 | 0.000% | 28.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.730 | 3.650 | 3.770 | 3.640 | 0.000 | 0.000% | 33.45万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.660 | 3.750 | 3.760 | 3.630 | 0.000 | 0.000% | 47.32万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.580 | 3.590 | 3.630 | 3.540 | 0.000 | 0.000% | 27.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.740 | 3.580 | 3.750 | 3.560 | 0.000 | 0.000% | 49.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.790 | 3.760 | 3.830 | 3.720 | 0.000 | 0.000% | 40.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.830 | 3.760 | 3.870 | 3.730 | 0.000 | 0.000% | 48.91万 | 0.00亿 | 0.000% |