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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.99 | 86.98 | 83.00 | 85.48 | +3.66% | 7.55 | 5.89% |
| 2026-01-15 | 78.42 | 83.38 | 78.18 | 82.46 | +4.41% | 6.96 | 5.71% |
| 2026-01-14 | 79.20 | 81.12 | 77.81 | 78.98 | +0.23% | 6.01 | 5.02% |
| 2026-01-13 | 83.60 | 83.86 | 78.50 | 78.80 | -5.74% | 5.97 | 4.90% |
| 2026-01-12 | 82.27 | 84.53 | 78.75 | 83.60 | +2.08% | 7.85 | 6.33% |
| 2026-01-09 | 81.51 | 82.79 | 79.31 | 81.90 | +0.11% | 5.12 | 4.16% |
| 2026-01-08 | 82.77 | 84.19 | 80.89 | 81.81 | -1.88% | 4.53 | 3.63% |
| 2026-01-07 | 81.98 | 84.80 | 81.55 | 83.38 | +1.75% | 4.71 | 3.75% |
| 2026-01-06 | 82.54 | 82.89 | 79.69 | 81.95 | -0.83% | 5.33 | 4.34% |
| 2026-01-05 | 81.83 | 83.00 | 80.80 | 82.64 | +1.24% | 4.91 | 3.96% |
| 2025-12-31 | 81.49 | 83.68 | 80.60 | 81.63 | +0.53% | 3.63 | 2.92% |
| 2025-12-30 | 82.00 | 83.38 | 80.81 | 81.20 | -1.52% | 3.06 | 2.48% |
| 2025-12-29 | 80.48 | 83.50 | 80.21 | 82.45 | +2.45% | 4.31 | 3.47% |
| 2025-12-26 | 80.85 | 81.76 | 79.60 | 80.48 | -0.42% | 3.19 | 2.61% |
| 2025-12-25 | 81.57 | 82.09 | 80.46 | 80.82 | -0.50% | 2.83 | 2.31% |
| 2025-12-24 | 80.35 | 81.88 | 79.60 | 81.23 | +1.54% | 4.42 | 3.62% |
| 2025-12-23 | 79.79 | 81.65 | 79.35 | 80.00 | +0.05% | 4.74 | 3.89% |
| 2025-12-22 | 78.87 | 80.43 | 77.63 | 79.96 | +2.16% | 4.80 | 3.99% |
| 2025-12-19 | 80.35 | 80.50 | 77.89 | 78.27 | -1.41% | 4.85 | 4.08% |
| 2025-12-18 | 79.85 | 80.95 | 79.08 | 79.39 | -2.11% | 4.23 | 3.50% |