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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 67.45 | 71.22 | 66.60 | 66.91 | -1.75% | 12.29 | 11.90% |
| 2025-07-21 | 69.79 | 69.99 | 65.90 | 68.10 | -0.69% | 12.57 | 12.38% |
| 2025-07-18 | 67.10 | 72.99 | 67.10 | 68.57 | +3.35% | 25.13 | 23.85% |
| 2025-07-17 | 60.38 | 66.35 | 60.00 | 66.35 | +10.00% | 12.68 | 13.07% |
| 2025-07-16 | 63.00 | 63.01 | 60.01 | 60.32 | -5.07% | 9.41 | 10.32% |
| 2025-07-15 | 62.89 | 65.11 | 61.69 | 63.54 | +1.36% | 13.14 | 13.77% |
| 2025-07-14 | 61.38 | 63.29 | 61.12 | 62.69 | +0.51% | 5.58 | 5.94% |
| 2025-07-11 | 63.17 | 63.84 | 62.04 | 62.37 | -2.41% | 6.76 | 7.18% |
| 2025-07-10 | 66.60 | 67.30 | 62.13 | 63.91 | -3.43% | 11.79 | 12.26% |
| 2025-07-09 | 66.66 | 68.99 | 65.51 | 66.18 | +1.52% | 16.24 | 16.15% |
| 2025-07-08 | 59.19 | 65.19 | 58.75 | 65.19 | +10.01% | 12.36 | 12.98% |
| 2025-07-07 | 59.60 | 60.97 | 58.50 | 59.26 | -1.56% | 5.13 | 5.75% |
| 2025-07-04 | 60.70 | 63.00 | 59.64 | 60.20 | -0.68% | 11.91 | 13.02% |
| 2025-07-03 | 56.91 | 60.80 | 56.90 | 60.61 | +6.75% | 11.75 | 13.07% |
| 2025-07-02 | 59.00 | 59.20 | 56.30 | 56.78 | -5.40% | 6.08 | 7.09% |
| 2025-07-01 | 58.30 | 60.50 | 58.01 | 60.02 | +2.13% | 8.83 | 9.85% |
| 2025-06-30 | 58.36 | 59.38 | 57.65 | 58.77 | +0.93% | 7.86 | 8.94% |
| 2025-06-27 | 56.70 | 59.03 | 55.85 | 58.23 | +2.70% | 9.05 | 10.39% |
| 2025-06-26 | 56.99 | 58.68 | 56.50 | 56.70 | +1.50% | 7.64 | 8.87% |
| 2025-06-25 | 55.27 | 56.50 | 54.88 | 55.86 | +1.25% | 5.01 | 6.00% |