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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 77.01 | 81.78 | 77.01 | 81.10 | +5.32% | 10.28 | 8.50% |
| 2025-12-16 | 75.33 | 78.06 | 74.80 | 77.00 | +2.26% | 5.85 | 5.07% |
| 2025-12-15 | 76.60 | 77.10 | 74.42 | 75.30 | -2.51% | 4.89 | 4.28% |
| 2025-12-12 | 74.66 | 77.30 | 72.65 | 77.24 | +3.26% | 8.35 | 7.31% |
| 2025-12-11 | 74.14 | 77.73 | 73.95 | 74.80 | +1.41% | 7.68 | 6.71% |
| 2025-12-10 | 73.70 | 74.37 | 72.32 | 73.76 | -1.22% | 3.69 | 3.35% |
| 2025-12-09 | 71.70 | 75.47 | 71.63 | 74.67 | +3.64% | 6.50 | 5.84% |
| 2025-12-08 | 70.00 | 73.00 | 69.66 | 72.05 | +3.03% | 4.34 | 4.03% |
| 2025-12-05 | 69.60 | 70.39 | 68.60 | 69.93 | -0.09% | 2.64 | 2.52% |
| 2025-12-04 | 69.55 | 70.75 | 68.72 | 69.99 | 0.00% | 2.46 | 2.36% |
| 2025-12-03 | 69.51 | 73.49 | 69.51 | 69.99 | +0.36% | 5.16 | 4.81% |
| 2025-12-02 | 70.00 | 70.50 | 68.85 | 69.74 | -0.34% | 2.87 | 2.74% |
| 2025-12-01 | 68.98 | 70.20 | 68.30 | 69.98 | +2.18% | 2.77 | 2.65% |
| 2025-11-28 | 68.06 | 69.07 | 67.68 | 68.49 | +0.29% | 1.82 | 1.78% |
| 2025-11-27 | 68.45 | 69.87 | 68.24 | 68.29 | -0.44% | 2.85 | 2.74% |
| 2025-11-26 | 67.85 | 69.64 | 67.25 | 68.59 | +0.68% | 3.63 | 3.51% |
| 2025-11-25 | 65.64 | 69.26 | 65.61 | 68.13 | +4.13% | 4.11 | 4.01% |
| 2025-11-24 | 64.65 | 65.68 | 64.47 | 65.43 | +1.87% | 2.44 | 2.49% |
| 2025-11-21 | 66.56 | 67.28 | 64.05 | 64.23 | -5.75% | 3.00 | 3.05% |
| 2025-11-20 | 69.59 | 69.75 | 67.90 | 68.15 | +0.31% | 2.39 | 2.32% |