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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 106.00 | 106.00 | 99.03 | 99.03 | -10.00% | 11.01 | 7.12% |
| 2026-03-20 | 116.95 | 117.49 | 109.79 | 110.03 | -4.93% | 12.57 | 7.29% |
| 2026-03-19 | 119.00 | 120.08 | 114.80 | 115.73 | -3.30% | 11.02 | 6.21% |
| 2026-03-18 | 110.45 | 119.68 | 109.56 | 119.68 | +10.00% | 10.57 | 6.03% |
| 2026-03-17 | 118.33 | 119.33 | 108.50 | 108.80 | -7.01% | 8.79 | 5.15% |
| 2026-03-16 | 118.95 | 118.95 | 114.36 | 117.00 | -2.15% | 8.82 | 5.00% |
| 2026-03-13 | 119.08 | 122.18 | 115.60 | 119.57 | -0.28% | 11.73 | 6.49% |
| 2026-03-12 | 124.00 | 127.49 | 118.16 | 119.90 | -3.38% | 11.48 | 6.24% |
| 2026-03-11 | 123.74 | 127.88 | 122.57 | 124.10 | +3.22% | 14.70 | 7.80% |
| 2026-03-10 | 111.96 | 120.23 | 111.30 | 120.23 | +10.00% | 8.86 | 4.97% |
| 2026-03-09 | 107.00 | 109.93 | 100.51 | 109.30 | -1.11% | 9.35 | 5.91% |
| 2026-03-06 | 105.71 | 113.50 | 104.58 | 110.53 | +3.93% | 9.97 | 6.01% |
| 2026-03-05 | 107.47 | 109.54 | 105.20 | 106.35 | +1.57% | 7.59 | 4.67% |
| 2026-03-04 | 107.32 | 109.63 | 104.00 | 104.71 | -2.80% | 9.33 | 5.82% |
| 2026-03-03 | 118.56 | 119.45 | 107.17 | 107.73 | -8.56% | 10.85 | 6.46% |
| 2026-03-02 | 117.00 | 120.80 | 114.39 | 117.81 | -1.61% | 14.55 | 8.17% |
| 2026-02-27 | 119.23 | 120.31 | 115.00 | 119.74 | +1.76% | 16.98 | 9.50% |
| 2026-02-26 | 112.07 | 117.67 | 112.00 | 117.67 | +10.00% | 8.98 | 5.12% |
| 2026-02-25 | 102.44 | 109.19 | 100.50 | 106.97 | +4.81% | 10.19 | 6.43% |
| 2026-02-24 | 98.61 | 104.00 | 98.09 | 102.06 | +4.55% | 7.90 | 5.11% |