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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.07 | 25.99 | 25.07 | 25.97 | +4.03% | 7.82 | 5.61% |
| 2025-06-23 | 24.36 | 25.01 | 24.33 | 24.96 | +1.12% | 3.54 | 2.65% |
| 2025-06-20 | 25.18 | 25.85 | 24.68 | 24.68 | -2.68% | 5.45 | 4.02% |
| 2025-06-19 | 25.46 | 26.25 | 25.18 | 25.36 | -0.50% | 6.60 | 4.76% |
| 2025-06-18 | 25.58 | 25.74 | 25.09 | 25.49 | -0.27% | 4.72 | 3.44% |
| 2025-06-17 | 25.36 | 26.03 | 24.93 | 25.56 | +0.82% | 5.89 | 4.29% |
| 2025-06-16 | 24.87 | 25.76 | 24.73 | 25.36 | +1.66% | 4.49 | 3.28% |
| 2025-06-13 | 25.66 | 25.66 | 24.77 | 24.94 | -3.07% | 5.66 | 4.18% |
| 2025-06-12 | 25.75 | 26.35 | 25.55 | 25.73 | -0.69% | 5.20 | 3.71% |
| 2025-06-11 | 25.86 | 26.72 | 25.66 | 25.91 | +0.77% | 6.06 | 4.29% |
| 2025-06-10 | 26.71 | 26.94 | 25.46 | 25.71 | -4.65% | 9.46 | 6.74% |
| 2025-06-09 | 26.04 | 27.87 | 26.04 | 26.96 | +3.80% | 11.80 | 8.10% |
| 2025-06-06 | 25.86 | 26.33 | 25.56 | 25.98 | 0.00% | 5.56 | 3.98% |
| 2025-06-05 | 25.37 | 26.20 | 25.08 | 25.98 | +2.57% | 7.00 | 5.04% |
| 2025-06-04 | 25.22 | 25.71 | 25.10 | 25.33 | 0.00% | 4.08 | 2.97% |
| 2025-06-03 | 25.36 | 25.90 | 25.24 | 25.33 | -1.38% | 4.56 | 3.31% |
| 2025-05-30 | 26.80 | 26.93 | 25.42 | 25.68 | -3.88% | 7.46 | 5.35% |
| 2025-05-29 | 25.57 | 26.74 | 25.56 | 26.72 | +5.33% | 8.45 | 5.97% |
| 2025-05-28 | 25.71 | 25.92 | 25.26 | 25.36 | -1.23% | 3.50 | 2.54% |
| 2025-05-27 | 26.35 | 26.38 | 25.51 | 25.68 | -2.62% | 4.20 | 3.02% |