广合科技 sz.001389
195.01
+9.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 181.20 | 196.79 | 180.20 | 195.01 | +9.01% | 25.44 | 8.77% |
| 2026-05-21 | 183.60 | 192.50 | 176.88 | 178.90 | -0.24% | 17.34 | 6.14% |
| 2026-05-20 | 176.50 | 181.00 | 175.78 | 179.33 | +1.71% | 13.01 | 4.79% |
| 2026-05-19 | 176.36 | 177.90 | 168.50 | 176.32 | -1.39% | 12.64 | 4.80% |
| 2026-05-18 | 178.51 | 182.40 | 175.68 | 178.80 | -1.04% | 12.25 | 4.50% |
| 2026-05-15 | 186.81 | 188.80 | 176.90 | 180.68 | -2.86% | 13.49 | 4.89% |
| 2026-05-14 | 196.58 | 197.87 | 185.82 | 186.00 | -4.51% | 13.58 | 4.74% |
| 2026-05-13 | 187.88 | 197.32 | 186.35 | 194.78 | +2.15% | 18.24 | 6.22% |
| 2026-05-12 | 194.30 | 194.95 | 185.88 | 190.68 | +0.20% | 17.40 | 6.06% |
| 2026-05-11 | 177.77 | 190.30 | 177.77 | 190.30 | +10.00% | 25.21 | 8.94% |
| 2026-05-08 | 177.08 | 178.87 | 172.13 | 173.00 | -4.06% | 14.43 | 5.45% |
| 2026-05-07 | 183.17 | 183.99 | 175.20 | 180.32 | +0.41% | 23.67 | 8.68% |
| 2026-05-06 | 169.51 | 179.58 | 169.51 | 179.58 | +10.00% | 19.63 | 7.24% |
| 2026-04-30 | 165.02 | 169.18 | 161.60 | 163.25 | -0.46% | 15.54 | 6.22% |
| 2026-04-29 | 163.01 | 167.10 | 159.22 | 164.00 | -0.67% | 15.22 | 6.10% |
| 2026-04-28 | 172.17 | 175.00 | 164.00 | 165.11 | -4.12% | 20.06 | 7.88% |
| 2026-04-27 | 174.86 | 179.61 | 170.00 | 172.20 | +0.94% | 20.10 | 7.60% |
| 2026-04-24 | 171.83 | 185.22 | 167.80 | 170.60 | +1.32% | 31.20 | 11.67% |
| 2026-04-23 | 160.12 | 172.88 | 157.00 | 168.38 | +6.22% | 24.27 | 9.77% |
| 2026-04-22 | 158.28 | 163.06 | 156.48 | 158.52 | +0.14% | 16.69 | 6.92% |