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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 99.33 | 99.99 | 97.53 | 97.62 | -2.57% | 5.55 | 3.74% |
| 2026-02-12 | 101.18 | 101.63 | 98.88 | 100.19 | -1.01% | 4.70 | 3.11% |
| 2026-02-11 | 101.14 | 103.04 | 99.50 | 101.21 | -0.43% | 4.18 | 2.75% |
| 2026-02-10 | 100.85 | 102.26 | 99.50 | 101.65 | +1.02% | 5.21 | 3.40% |
| 2026-02-09 | 101.30 | 102.27 | 98.63 | 100.62 | +1.13% | 6.33 | 4.15% |
| 2026-02-06 | 97.99 | 102.50 | 95.71 | 99.50 | -0.72% | 9.17 | 6.13% |
| 2026-02-05 | 100.00 | 102.84 | 98.69 | 100.22 | -2.77% | 7.82 | 5.16% |
| 2026-02-04 | 105.67 | 106.39 | 100.30 | 103.07 | -4.39% | 10.97 | 7.07% |
| 2026-02-03 | 108.00 | 110.67 | 104.29 | 107.80 | +2.39% | 12.44 | 7.67% |
| 2026-02-02 | 104.99 | 112.87 | 104.99 | 105.28 | +0.28% | 13.98 | 8.58% |
| 2026-01-30 | 104.50 | 107.62 | 101.01 | 104.99 | -0.32% | 13.58 | 8.59% |
| 2026-01-29 | 103.60 | 111.20 | 103.20 | 105.33 | +1.55% | 15.59 | 9.57% |
| 2026-01-28 | 106.02 | 107.10 | 102.58 | 103.72 | -2.08% | 12.64 | 8.04% |
| 2026-01-27 | 103.84 | 108.60 | 102.33 | 105.92 | +3.53% | 16.70 | 10.44% |
| 2026-01-26 | 99.33 | 106.55 | 98.68 | 102.31 | +2.66% | 18.35 | 11.76% |
| 2026-01-23 | 104.45 | 104.45 | 98.21 | 99.66 | -5.14% | 18.71 | 12.38% |
| 2026-01-22 | 101.24 | 105.06 | 99.00 | 105.06 | +10.00% | 31.48 | 20.27% |
| 2026-01-21 | 86.26 | 95.51 | 86.00 | 95.51 | +10.00% | 11.08 | 7.82% |
| 2026-01-20 | 86.70 | 89.37 | 84.70 | 86.83 | +0.17% | 7.50 | 5.72% |
| 2026-01-19 | 85.96 | 88.05 | 84.20 | 86.68 | +1.40% | 8.10 | 6.18% |