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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.00 | 26.26 | 24.70 | 24.98 | -5.63% | 4.85 | 3.59% |
| 2026-03-20 | 26.89 | 27.65 | 26.45 | 26.47 | -0.94% | 5.13 | 3.57% |
| 2026-03-19 | 26.75 | 27.05 | 26.54 | 26.72 | -1.91% | 3.49 | 2.46% |
| 2026-03-18 | 27.13 | 27.25 | 26.51 | 27.24 | +1.49% | 3.83 | 2.68% |
| 2026-03-17 | 27.45 | 27.88 | 26.80 | 26.84 | -2.04% | 4.44 | 3.06% |
| 2026-03-16 | 27.05 | 27.48 | 26.70 | 27.40 | +0.85% | 2.86 | 1.98% |
| 2026-03-13 | 27.10 | 27.88 | 27.02 | 27.17 | -0.22% | 3.34 | 2.30% |
| 2026-03-12 | 27.39 | 27.68 | 26.83 | 27.23 | -0.91% | 3.35 | 2.31% |
| 2026-03-11 | 27.74 | 28.10 | 27.47 | 27.48 | -0.90% | 4.10 | 2.78% |
| 2026-03-10 | 27.50 | 27.78 | 27.21 | 27.73 | +2.44% | 4.46 | 3.05% |
| 2026-03-09 | 26.50 | 27.19 | 25.81 | 27.07 | -0.40% | 5.27 | 3.77% |
| 2026-03-06 | 27.06 | 27.50 | 26.65 | 27.18 | +1.00% | 3.36 | 2.34% |
| 2026-03-05 | 27.16 | 27.42 | 26.72 | 26.91 | +1.13% | 3.99 | 2.77% |
| 2026-03-04 | 26.50 | 27.16 | 26.30 | 26.61 | -0.04% | 4.46 | 3.14% |
| 2026-03-03 | 28.93 | 29.20 | 26.60 | 26.62 | -7.89% | 8.65 | 5.90% |
| 2026-03-02 | 29.61 | 29.88 | 28.88 | 28.90 | -5.25% | 8.54 | 5.51% |
| 2026-02-27 | 30.00 | 30.70 | 29.48 | 30.50 | +0.99% | 8.96 | 5.60% |
| 2026-02-26 | 29.92 | 30.32 | 29.73 | 30.20 | +0.94% | 5.87 | 3.68% |
| 2026-02-25 | 29.88 | 30.09 | 29.62 | 29.92 | +0.34% | 5.66 | 3.57% |
| 2026-02-24 | 30.50 | 30.59 | 29.74 | 29.82 | -1.09% | 6.09 | 3.82% |