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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.83 | 26.41 | 25.66 | 26.37 | +1.98% | 5.02 | 3.57% |
| 2025-05-23 | 26.67 | 26.78 | 25.80 | 25.86 | -3.50% | 6.24 | 4.40% |
| 2025-05-22 | 26.31 | 27.34 | 26.10 | 26.80 | +0.97% | 8.18 | 5.64% |
| 2025-05-21 | 27.20 | 27.20 | 26.34 | 26.54 | -1.97% | 5.12 | 3.56% |
| 2025-05-20 | 27.06 | 27.42 | 26.67 | 27.07 | -0.25% | 4.74 | 3.25% |
| 2025-05-19 | 27.25 | 27.50 | 26.50 | 27.14 | -1.36% | 6.88 | 4.73% |
| 2025-05-16 | 27.04 | 28.21 | 27.04 | 27.52 | +0.43% | 7.08 | 4.74% |
| 2025-05-15 | 28.49 | 28.49 | 27.32 | 27.40 | -4.28% | 9.04 | 6.07% |
| 2025-05-14 | 29.03 | 29.48 | 28.34 | 28.62 | -2.23% | 13.13 | 8.46% |
| 2025-05-13 | 29.25 | 29.90 | 28.76 | 29.27 | +1.16% | 16.34 | 10.33% |
| 2025-05-12 | 28.24 | 28.96 | 27.89 | 28.94 | +4.79% | 13.94 | 9.08% |
| 2025-05-09 | 28.92 | 29.12 | 27.59 | 27.62 | -6.30% | 14.18 | 9.35% |
| 2025-05-08 | 28.21 | 30.18 | 28.19 | 29.47 | +5.10% | 23.73 | 14.97% |
| 2025-05-07 | 28.86 | 29.12 | 27.52 | 28.04 | -1.01% | 16.27 | 10.77% |
| 2025-05-06 | 26.30 | 28.72 | 26.02 | 28.33 | +12.90% | 22.72 | 15.32% |