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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 72.42 | 73.32 | 71.77 | 72.15 | -1.15% | 2.83 | 2.60% |
| 2025-10-21 | 71.00 | 73.63 | 70.37 | 72.99 | +3.21% | 4.15 | 3.82% |
| 2025-10-20 | 70.37 | 72.00 | 70.20 | 70.72 | +1.81% | 2.65 | 2.48% |
| 2025-10-17 | 72.94 | 73.00 | 69.25 | 69.46 | -4.84% | 3.11 | 2.94% |
| 2025-10-16 | 73.44 | 74.80 | 72.46 | 72.99 | -0.40% | 3.36 | 3.03% |
| 2025-10-15 | 71.81 | 73.39 | 70.22 | 73.28 | +2.35% | 3.21 | 2.96% |
| 2025-10-14 | 74.99 | 76.30 | 71.36 | 71.60 | -3.69% | 4.10 | 3.71% |
| 2025-10-13 | 72.50 | 74.70 | 71.96 | 74.34 | -3.14% | 4.16 | 3.77% |
| 2025-10-10 | 78.21 | 79.39 | 76.22 | 76.75 | -3.33% | 3.84 | 3.30% |
| 2025-10-09 | 79.44 | 81.25 | 79.20 | 79.39 | -0.13% | 5.17 | 4.29% |
| 2025-09-30 | 79.00 | 80.09 | 78.05 | 79.49 | +0.85% | 4.33 | 3.64% |
| 2025-09-29 | 77.73 | 79.50 | 77.73 | 78.82 | +0.64% | 3.94 | 3.32% |
| 2025-09-26 | 81.73 | 82.58 | 78.00 | 78.32 | -5.32% | 7.03 | 5.87% |
| 2025-09-25 | 82.30 | 83.88 | 80.15 | 82.72 | +0.51% | 5.59 | 4.51% |
| 2025-09-24 | 81.00 | 82.71 | 79.42 | 82.30 | +0.82% | 6.37 | 5.23% |
| 2025-09-23 | 87.50 | 88.49 | 80.00 | 81.63 | -4.10% | 9.89 | 8.00% |
| 2025-09-22 | 83.56 | 85.96 | 82.03 | 85.12 | +1.37% | 9.92 | 7.83% |
| 2025-09-19 | 87.09 | 87.89 | 83.12 | 83.97 | -0.43% | 13.60 | 10.63% |
| 2025-09-18 | 76.32 | 84.33 | 75.50 | 84.33 | +10.01% | 16.87 | 13.60% |
| 2025-09-17 | 76.00 | 78.48 | 75.20 | 76.66 | +0.60% | 7.67 | 6.64% |