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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.20 | 26.20 | 25.63 | 25.85 | -1.79% | 3.04 | 2.22% |
| 2026-04-20 | 25.79 | 26.48 | 25.70 | 26.32 | +2.06% | 4.05 | 2.91% |
| 2026-04-17 | 25.59 | 25.90 | 25.46 | 25.79 | +0.43% | 3.49 | 2.56% |
| 2026-04-16 | 25.01 | 25.70 | 25.00 | 25.68 | +3.13% | 4.43 | 3.28% |
| 2026-04-15 | 25.55 | 25.60 | 24.87 | 24.90 | -1.81% | 2.83 | 2.12% |
| 2026-04-14 | 25.35 | 25.52 | 25.10 | 25.36 | +0.83% | 2.81 | 2.09% |
| 2026-04-13 | 24.88 | 25.37 | 24.82 | 25.15 | -0.36% | 2.42 | 1.81% |
| 2026-04-10 | 25.24 | 25.59 | 25.17 | 25.24 | +0.92% | 3.25 | 2.41% |
| 2026-04-09 | 25.03 | 25.28 | 24.79 | 25.01 | -1.42% | 3.41 | 2.57% |
| 2026-04-08 | 24.30 | 25.39 | 24.30 | 25.37 | +6.82% | 4.70 | 3.56% |
| 2026-04-07 | 23.85 | 24.06 | 23.52 | 23.75 | -0.25% | 1.95 | 1.54% |
| 2026-04-03 | 24.19 | 24.23 | 23.81 | 23.81 | -0.87% | 2.17 | 1.70% |
| 2026-04-02 | 25.00 | 25.00 | 23.94 | 24.02 | -4.38% | 3.79 | 2.94% |
| 2026-04-01 | 25.45 | 25.55 | 24.86 | 25.12 | +0.80% | 3.39 | 2.55% |
| 2026-03-31 | 25.31 | 25.72 | 24.91 | 24.92 | -3.04% | 3.60 | 2.68% |
| 2026-03-30 | 25.44 | 25.76 | 25.04 | 25.70 | -0.96% | 3.30 | 2.44% |
| 2026-03-27 | 25.66 | 26.25 | 25.51 | 25.95 | -0.88% | 3.37 | 2.45% |
| 2026-03-26 | 26.90 | 26.99 | 26.11 | 26.18 | -4.59% | 6.43 | 4.58% |
| 2026-03-25 | 28.74 | 28.80 | 27.00 | 27.44 | +5.34% | 12.31 | 8.31% |
| 2026-03-24 | 25.45 | 26.07 | 24.91 | 26.05 | +4.28% | 4.20 | 3.10% |