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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.62 | 30.06 | 29.37 | 29.76 | -0.17% | 11.22 | 7.08% |
| 2025-08-18 | 28.34 | 30.21 | 28.34 | 29.81 | +5.19% | 16.85 | 10.75% |
| 2025-08-15 | 28.06 | 28.64 | 28.05 | 28.34 | +1.00% | 6.96 | 4.61% |
| 2025-08-14 | 29.10 | 29.10 | 27.84 | 28.06 | -3.34% | 10.95 | 7.22% |
| 2025-08-13 | 28.85 | 29.28 | 28.60 | 29.03 | +0.80% | 9.44 | 6.13% |
| 2025-08-12 | 28.81 | 29.08 | 28.50 | 28.80 | -0.41% | 7.03 | 4.59% |
| 2025-08-11 | 28.83 | 29.32 | 28.68 | 28.92 | +0.31% | 8.96 | 5.80% |
| 2025-08-08 | 29.44 | 29.68 | 28.82 | 28.83 | -2.30% | 10.69 | 6.88% |
| 2025-08-07 | 29.45 | 29.95 | 29.09 | 29.51 | -0.91% | 15.15 | 9.65% |
| 2025-08-06 | 28.70 | 30.17 | 28.50 | 29.78 | +3.22% | 23.61 | 15.05% |
| 2025-08-05 | 27.93 | 29.49 | 27.45 | 28.85 | +4.15% | 21.96 | 14.47% |
| 2025-08-04 | 26.79 | 27.88 | 26.78 | 27.70 | +2.14% | 10.01 | 6.85% |
| 2025-08-01 | 26.42 | 27.92 | 26.07 | 27.12 | +3.04% | 14.33 | 9.86% |
| 2025-07-31 | 26.32 | 27.36 | 26.23 | 26.32 | -0.60% | 9.05 | 6.33% |
| 2025-07-30 | 27.30 | 27.42 | 26.22 | 26.48 | -3.46% | 8.97 | 6.29% |
| 2025-07-29 | 27.23 | 27.60 | 27.01 | 27.43 | -0.40% | 7.87 | 5.41% |
| 2025-07-28 | 26.68 | 27.66 | 26.22 | 27.54 | +4.28% | 14.29 | 9.89% |
| 2025-07-25 | 26.20 | 26.49 | 26.12 | 26.41 | +0.53% | 4.42 | 3.16% |
| 2025-07-24 | 26.12 | 26.32 | 26.07 | 26.27 | +0.31% | 3.90 | 2.80% |
| 2025-07-23 | 26.39 | 26.55 | 26.08 | 26.19 | -1.73% | 5.63 | 4.03% |