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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 68.68 | 70.88 | 68.51 | 69.56 | +0.43% | 6.93 | 6.61% |
| 2025-08-18 | 68.03 | 70.70 | 66.43 | 69.26 | +1.96% | 8.90 | 8.57% |
| 2025-08-15 | 65.68 | 69.21 | 65.54 | 67.93 | +3.10% | 8.58 | 8.42% |
| 2025-08-14 | 68.60 | 68.70 | 65.73 | 65.89 | -4.19% | 7.59 | 7.54% |
| 2025-08-13 | 66.20 | 68.80 | 66.01 | 68.77 | +3.80% | 10.75 | 10.51% |
| 2025-08-12 | 65.50 | 66.34 | 65.03 | 66.25 | +0.47% | 6.21 | 6.29% |
| 2025-08-11 | 61.98 | 67.00 | 61.87 | 65.94 | +6.72% | 11.39 | 11.71% |
| 2025-08-08 | 61.98 | 62.59 | 61.30 | 61.79 | -0.63% | 3.33 | 3.57% |
| 2025-08-07 | 63.24 | 63.99 | 61.37 | 62.18 | -1.68% | 6.17 | 6.58% |
| 2025-08-06 | 63.30 | 64.45 | 62.68 | 63.24 | -0.25% | 5.16 | 5.42% |
| 2025-08-05 | 64.46 | 64.73 | 62.09 | 63.40 | -0.94% | 6.54 | 6.90% |
| 2025-08-04 | 62.93 | 64.00 | 62.47 | 64.00 | -0.05% | 4.36 | 4.58% |
| 2025-08-01 | 65.25 | 66.79 | 63.40 | 64.03 | -4.43% | 8.96 | 9.19% |
| 2025-07-31 | 68.28 | 70.35 | 66.40 | 67.00 | -1.02% | 11.88 | 11.56% |
| 2025-07-30 | 68.49 | 69.95 | 65.76 | 67.69 | -1.68% | 10.55 | 10.41% |
| 2025-07-29 | 66.02 | 69.00 | 66.00 | 68.85 | +2.73% | 10.58 | 10.42% |
| 2025-07-28 | 64.83 | 67.65 | 64.36 | 67.02 | +4.34% | 13.78 | 13.88% |
| 2025-07-25 | 64.90 | 65.39 | 64.01 | 64.23 | -1.15% | 5.03 | 5.19% |
| 2025-07-24 | 66.31 | 66.64 | 64.22 | 64.98 | -0.52% | 7.03 | 7.19% |
| 2025-07-23 | 66.86 | 66.86 | 64.40 | 65.32 | -2.38% | 6.37 | 6.49% |