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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 148.30 | 159.80 | 147.80 | 158.30 | +6.74% | 18.50 | 7.83% |
| 2026-04-20 | 151.90 | 153.88 | 146.24 | 148.30 | -0.62% | 19.53 | 8.57% |
| 2026-04-17 | 137.02 | 149.22 | 137.02 | 149.22 | +10.00% | 15.49 | 6.97% |
| 2026-04-16 | 128.97 | 136.66 | 128.02 | 135.65 | +6.09% | 13.09 | 6.48% |
| 2026-04-15 | 132.88 | 133.21 | 127.36 | 127.86 | -3.92% | 13.04 | 6.63% |
| 2026-04-14 | 133.20 | 138.50 | 130.50 | 133.08 | +0.82% | 18.12 | 8.87% |
| 2026-04-13 | 126.62 | 133.67 | 126.61 | 132.00 | +4.09% | 16.97 | 8.55% |
| 2026-04-10 | 128.00 | 130.51 | 125.10 | 126.81 | -0.24% | 14.00 | 7.21% |
| 2026-04-09 | 128.13 | 133.70 | 126.14 | 127.12 | +1.19% | 18.27 | 9.30% |
| 2026-04-08 | 118.77 | 125.62 | 117.61 | 125.62 | +10.00% | 10.89 | 5.86% |
| 2026-04-07 | 116.40 | 117.80 | 112.85 | 114.20 | -2.31% | 8.41 | 4.82% |
| 2026-04-03 | 116.65 | 122.26 | 115.60 | 116.90 | +0.96% | 9.25 | 5.15% |
| 2026-04-02 | 120.88 | 121.00 | 115.00 | 115.79 | -3.79% | 7.70 | 4.34% |
| 2026-04-01 | 119.50 | 124.00 | 118.00 | 120.35 | +3.46% | 11.94 | 6.50% |
| 2026-03-31 | 117.43 | 122.00 | 114.00 | 116.33 | -0.87% | 11.25 | 6.28% |
| 2026-03-30 | 111.00 | 120.45 | 111.00 | 117.35 | +2.16% | 12.83 | 7.28% |
| 2026-03-27 | 112.58 | 117.61 | 110.81 | 114.87 | -0.05% | 17.70 | 10.21% |
| 2026-03-26 | 107.00 | 117.12 | 106.77 | 114.93 | +7.95% | 21.59 | 12.36% |
| 2026-03-25 | 105.75 | 109.60 | 105.45 | 106.47 | +3.49% | 8.47 | 5.21% |
| 2026-03-24 | 101.00 | 103.38 | 99.08 | 102.88 | +3.89% | 7.66 | 4.98% |