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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 72.94 | 77.18 | 72.93 | 76.20 | +4.51% | 9.25 | 8.15% |
| 2025-09-15 | 72.92 | 74.50 | 71.22 | 72.91 | -0.40% | 6.53 | 5.96% |
| 2025-09-12 | 73.45 | 74.37 | 72.28 | 73.20 | -2.66% | 7.56 | 6.84% |
| 2025-09-11 | 69.80 | 75.41 | 69.18 | 75.20 | +9.67% | 13.19 | 12.12% |
| 2025-09-10 | 67.32 | 70.98 | 67.01 | 68.57 | +6.13% | 9.51 | 9.18% |
| 2025-09-09 | 66.59 | 66.59 | 63.88 | 64.61 | -3.57% | 4.75 | 4.85% |
| 2025-09-08 | 68.16 | 69.18 | 66.20 | 67.00 | -2.90% | 5.22 | 5.17% |
| 2025-09-05 | 65.85 | 69.18 | 65.25 | 69.00 | +5.05% | 5.38 | 5.30% |
| 2025-09-04 | 70.30 | 71.47 | 64.51 | 65.68 | -6.72% | 7.36 | 7.30% |
| 2025-09-03 | 70.50 | 72.09 | 69.73 | 70.41 | +0.53% | 5.84 | 5.50% |
| 2025-09-02 | 74.30 | 76.96 | 69.50 | 70.04 | -6.61% | 10.55 | 9.73% |
| 2025-09-01 | 76.92 | 77.30 | 73.75 | 75.00 | -2.86% | 9.41 | 8.33% |
| 2025-08-29 | 76.59 | 77.88 | 74.45 | 77.21 | +0.84% | 8.94 | 7.80% |
| 2025-08-28 | 73.00 | 77.11 | 72.70 | 76.57 | +5.44% | 11.11 | 9.85% |
| 2025-08-27 | 72.87 | 76.29 | 72.58 | 72.62 | -0.33% | 10.06 | 8.98% |
| 2025-08-26 | 73.12 | 74.80 | 72.50 | 72.86 | -0.84% | 8.24 | 7.45% |
| 2025-08-25 | 70.43 | 75.49 | 69.58 | 73.48 | +5.88% | 12.42 | 11.53% |
| 2025-08-22 | 69.25 | 71.60 | 68.65 | 69.40 | +0.07% | 9.03 | 8.57% |
| 2025-08-21 | 69.90 | 70.50 | 67.36 | 69.35 | -0.70% | 5.95 | 5.74% |
| 2025-08-20 | 68.17 | 70.15 | 66.80 | 69.84 | +0.40% | 5.28 | 5.11% |