广和通 sz.300638
23.46
+0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.60 | 24.03 | 23.14 | 23.46 | +0.43% | 3.27 | 2.61% |
| 2026-05-21 | 24.16 | 24.72 | 23.35 | 23.36 | -3.31% | 4.57 | 3.57% |
| 2026-05-20 | 24.70 | 24.88 | 24.07 | 24.16 | -4.05% | 5.16 | 3.99% |
| 2026-05-19 | 24.56 | 25.19 | 24.30 | 25.18 | +1.74% | 6.37 | 4.84% |
| 2026-05-18 | 24.05 | 24.97 | 23.58 | 24.75 | +1.89% | 6.58 | 5.09% |
| 2026-05-15 | 24.15 | 25.06 | 24.09 | 24.29 | +0.91% | 6.45 | 4.97% |
| 2026-05-14 | 24.61 | 24.82 | 24.01 | 24.07 | -2.94% | 5.44 | 4.22% |
| 2026-05-13 | 23.35 | 25.06 | 23.08 | 24.80 | +5.89% | 8.20 | 6.34% |
| 2026-05-12 | 23.80 | 23.89 | 23.26 | 23.42 | -2.09% | 3.81 | 3.05% |
| 2026-05-11 | 24.05 | 24.36 | 23.76 | 23.92 | +1.74% | 5.42 | 4.25% |
| 2026-05-08 | 23.19 | 23.53 | 23.11 | 23.51 | +0.43% | 3.70 | 2.98% |
| 2026-05-07 | 22.76 | 23.42 | 22.66 | 23.41 | +3.54% | 4.44 | 3.63% |
| 2026-05-06 | 22.49 | 23.08 | 22.45 | 22.61 | +0.71% | 4.32 | 3.56% |
| 2026-04-30 | 22.55 | 22.62 | 22.21 | 22.45 | -0.22% | 2.94 | 2.47% |
| 2026-04-29 | 22.52 | 22.84 | 22.48 | 22.50 | -0.22% | 2.83 | 2.36% |
| 2026-04-28 | 23.19 | 23.19 | 22.40 | 22.55 | -3.05% | 3.25 | 2.70% |
| 2026-04-27 | 22.64 | 23.40 | 22.34 | 23.26 | +2.74% | 4.72 | 3.87% |
| 2026-04-24 | 24.13 | 24.49 | 22.51 | 22.64 | -12.92% | 10.18 | 8.33% |
| 2026-04-23 | 26.50 | 26.62 | 25.82 | 26.00 | -2.15% | 4.12 | 2.98% |
| 2026-04-22 | 25.70 | 26.58 | 25.66 | 26.57 | +2.79% | 4.32 | 3.09% |