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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 68.70 | 69.28 | 67.80 | 67.94 | -1.39% | 2.22 | 2.16% |
| 2025-11-18 | 68.10 | 69.45 | 67.59 | 68.90 | +1.17% | 2.61 | 2.53% |
| 2025-11-17 | 67.77 | 68.90 | 67.65 | 68.10 | +0.34% | 1.74 | 1.70% |
| 2025-11-14 | 68.25 | 68.95 | 67.70 | 67.87 | -1.91% | 1.84 | 1.80% |
| 2025-11-13 | 68.95 | 69.35 | 67.80 | 69.19 | +1.01% | 2.36 | 2.29% |
| 2025-11-12 | 68.86 | 69.48 | 67.68 | 68.50 | -1.18% | 2.32 | 2.26% |
| 2025-11-11 | 71.37 | 71.37 | 69.04 | 69.32 | -1.81% | 2.74 | 2.60% |
| 2025-11-10 | 71.55 | 71.85 | 69.55 | 70.60 | -0.93% | 3.14 | 2.97% |
| 2025-11-07 | 72.47 | 72.72 | 70.81 | 71.26 | -2.65% | 3.11 | 2.89% |
| 2025-11-06 | 71.79 | 73.67 | 71.50 | 73.20 | +1.98% | 3.85 | 3.53% |
| 2025-11-05 | 70.88 | 72.10 | 70.28 | 71.78 | -1.27% | 3.36 | 3.15% |
| 2025-11-04 | 73.42 | 74.89 | 72.00 | 72.70 | -0.91% | 4.97 | 4.51% |
| 2025-11-03 | 73.82 | 73.85 | 71.73 | 73.37 | -1.20% | 3.71 | 3.39% |
| 2025-10-31 | 77.47 | 77.79 | 74.13 | 74.26 | -4.18% | 5.13 | 4.53% |
| 2025-10-30 | 80.18 | 80.20 | 77.37 | 77.50 | -3.70% | 5.80 | 4.93% |
| 2025-10-29 | 82.00 | 82.54 | 79.72 | 80.48 | -0.09% | 6.66 | 5.49% |
| 2025-10-28 | 79.35 | 81.28 | 79.01 | 80.55 | -1.52% | 9.58 | 7.96% |
| 2025-10-27 | 79.88 | 81.98 | 79.27 | 81.79 | +4.31% | 11.09 | 9.16% |
| 2025-10-24 | 74.02 | 78.41 | 74.02 | 78.41 | +10.00% | 8.58 | 7.42% |
| 2025-10-23 | 72.00 | 72.15 | 70.10 | 71.28 | -1.21% | 2.00 | 1.88% |