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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.04 | 49.73 | 46.82 | 48.75 | +3.10% | 1.82 | 2.44% |
| 2025-05-23 | 47.45 | 48.27 | 47.19 | 47.28 | -0.71% | 0.72 | 0.99% |
| 2025-05-22 | 48.13 | 48.86 | 47.53 | 47.62 | -1.88% | 0.71 | 0.97% |
| 2025-05-21 | 48.91 | 49.25 | 48.33 | 48.53 | -1.35% | 0.64 | 0.87% |
| 2025-05-20 | 48.52 | 49.56 | 48.14 | 49.19 | +1.28% | 0.77 | 1.03% |
| 2025-05-19 | 48.30 | 48.58 | 47.44 | 48.57 | +0.47% | 0.70 | 0.95% |
| 2025-05-16 | 47.86 | 48.67 | 47.78 | 48.34 | +0.58% | 0.76 | 1.04% |
| 2025-05-15 | 49.51 | 49.51 | 47.97 | 48.07 | -3.36% | 1.26 | 1.71% |
| 2025-05-14 | 50.04 | 51.33 | 49.52 | 49.74 | -0.59% | 1.65 | 2.16% |
| 2025-05-13 | 50.50 | 50.67 | 49.61 | 50.04 | +0.86% | 1.50 | 1.98% |
| 2025-05-12 | 49.42 | 50.04 | 49.31 | 49.61 | +1.11% | 1.43 | 1.89% |
| 2025-05-09 | 49.50 | 49.82 | 48.72 | 49.07 | -0.70% | 1.38 | 1.84% |
| 2025-05-08 | 48.42 | 49.81 | 48.22 | 49.41 | +2.04% | 1.61 | 2.15% |
| 2025-05-07 | 49.71 | 49.76 | 48.07 | 48.42 | -1.01% | 1.47 | 1.99% |
| 2025-05-06 | 47.72 | 48.92 | 47.64 | 48.92 | +2.96% | 1.90 | 2.59% |