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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.00 | 27.12 | 26.46 | 26.65 | -1.26% | 5.97 | 4.20% |
| 2025-07-21 | 26.60 | 27.16 | 26.41 | 26.99 | +1.66% | 6.55 | 4.57% |
| 2025-07-18 | 26.70 | 27.00 | 26.35 | 26.55 | -0.93% | 5.75 | 4.06% |
| 2025-07-17 | 26.58 | 26.96 | 26.24 | 26.80 | +1.48% | 5.94 | 4.18% |
| 2025-07-16 | 26.68 | 27.19 | 26.31 | 26.41 | -1.01% | 7.04 | 4.94% |
| 2025-07-15 | 26.15 | 26.69 | 26.07 | 26.68 | +2.34% | 7.15 | 5.07% |
| 2025-07-14 | 26.26 | 26.32 | 25.90 | 26.07 | -0.84% | 3.17 | 2.28% |
| 2025-07-11 | 26.08 | 26.40 | 25.72 | 26.29 | +0.84% | 4.47 | 3.21% |
| 2025-07-10 | 26.06 | 26.26 | 25.86 | 26.07 | -0.23% | 3.55 | 2.56% |
| 2025-07-09 | 26.70 | 26.74 | 26.08 | 26.13 | -2.39% | 5.65 | 4.02% |
| 2025-07-08 | 26.02 | 26.79 | 25.90 | 26.77 | +3.36% | 6.24 | 4.41% |
| 2025-07-07 | 26.22 | 26.27 | 25.60 | 25.90 | -1.18% | 3.55 | 2.57% |
| 2025-07-04 | 26.51 | 26.76 | 26.02 | 26.21 | -1.06% | 5.93 | 4.22% |
| 2025-07-03 | 26.44 | 26.85 | 26.25 | 26.49 | -0.15% | 5.54 | 3.87% |
| 2025-07-02 | 27.35 | 27.46 | 26.33 | 26.53 | -3.97% | 7.44 | 5.17% |
| 2025-07-01 | 27.99 | 28.09 | 27.46 | 27.63 | -2.24% | 10.63 | 7.10% |
| 2025-06-30 | 26.94 | 29.16 | 26.85 | 28.26 | +6.00% | 17.38 | 11.58% |
| 2025-06-27 | 26.13 | 27.14 | 25.80 | 26.66 | +2.70% | 12.32 | 8.54% |
| 2025-06-26 | 26.24 | 26.58 | 25.94 | 25.96 | -1.61% | 6.50 | 4.59% |
| 2025-06-25 | 26.05 | 26.51 | 25.91 | 26.38 | +1.60% | 7.60 | 5.37% |