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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.16 | 55.80 | 54.82 | 55.17 | +0.36% | 4.14 | 4.98% |
| 2025-06-23 | 55.08 | 56.19 | 54.18 | 54.97 | -2.01% | 4.97 | 6.02% |
| 2025-06-20 | 58.97 | 59.83 | 56.01 | 56.10 | -4.83% | 7.96 | 9.23% |
| 2025-06-19 | 59.45 | 60.48 | 58.64 | 58.95 | +0.55% | 7.48 | 8.39% |
| 2025-06-18 | 56.51 | 59.50 | 56.51 | 58.63 | +2.72% | 8.38 | 9.53% |
| 2025-06-17 | 57.78 | 59.03 | 56.79 | 57.08 | -1.07% | 4.63 | 5.32% |
| 2025-06-16 | 56.53 | 59.30 | 56.53 | 57.70 | +0.82% | 4.86 | 5.58% |
| 2025-06-13 | 56.76 | 58.82 | 56.22 | 57.23 | -0.78% | 3.86 | 4.50% |
| 2025-06-12 | 57.02 | 59.56 | 57.02 | 57.68 | -0.03% | 5.22 | 5.96% |
| 2025-06-11 | 57.56 | 59.50 | 57.54 | 57.70 | -1.18% | 4.77 | 5.43% |
| 2025-06-10 | 54.27 | 59.71 | 53.80 | 58.39 | +6.67% | 7.79 | 9.05% |
| 2025-06-09 | 53.45 | 55.02 | 53.33 | 54.74 | +2.70% | 5.56 | 6.81% |
| 2025-06-06 | 54.22 | 54.88 | 52.92 | 53.30 | -0.06% | 6.70 | 8.28% |
| 2025-06-05 | 48.58 | 53.33 | 48.39 | 53.33 | +10.00% | 4.90 | 6.28% |
| 2025-06-04 | 47.18 | 49.65 | 47.16 | 48.48 | +3.11% | 1.68 | 2.29% |
| 2025-06-03 | 47.26 | 47.79 | 47.00 | 47.02 | -1.67% | 0.80 | 1.13% |
| 2025-05-30 | 48.66 | 48.68 | 47.52 | 47.82 | -1.69% | 0.75 | 1.04% |
| 2025-05-29 | 48.03 | 49.07 | 48.03 | 48.64 | +1.72% | 0.90 | 1.22% |
| 2025-05-28 | 47.61 | 48.17 | 47.54 | 47.82 | +0.69% | 0.52 | 0.72% |
| 2025-05-27 | 48.76 | 48.87 | 47.41 | 47.49 | -2.58% | 0.79 | 1.08% |