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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.35 | 30.88 | 30.08 | 30.15 | -1.86% | 6.17 | 3.82% |
| 2026-02-12 | 30.20 | 31.00 | 29.92 | 30.72 | +0.29% | 9.60 | 5.93% |
| 2026-02-11 | 30.82 | 31.48 | 30.54 | 30.63 | +2.10% | 13.05 | 7.92% |
| 2026-02-10 | 29.76 | 30.35 | 29.55 | 30.00 | +0.81% | 6.75 | 4.23% |
| 2026-02-09 | 29.00 | 29.83 | 28.91 | 29.76 | +4.09% | 7.19 | 4.60% |
| 2026-02-06 | 28.61 | 29.05 | 28.18 | 28.59 | -0.56% | 4.19 | 2.75% |
| 2026-02-05 | 28.75 | 29.03 | 28.58 | 28.75 | -0.90% | 3.48 | 2.28% |
| 2026-02-04 | 29.03 | 29.22 | 28.58 | 29.01 | -1.23% | 5.66 | 3.69% |
| 2026-02-03 | 28.46 | 29.39 | 28.39 | 29.37 | +4.22% | 6.19 | 4.04% |
| 2026-02-02 | 29.00 | 29.45 | 28.13 | 28.18 | -2.59% | 5.81 | 3.80% |
| 2026-01-30 | 29.25 | 29.67 | 28.54 | 28.93 | -2.53% | 7.26 | 4.71% |
| 2026-01-29 | 29.84 | 30.85 | 29.02 | 29.68 | -0.50% | 9.77 | 6.12% |
| 2026-01-28 | 30.25 | 30.70 | 29.76 | 29.83 | -1.65% | 7.11 | 4.46% |
| 2026-01-27 | 29.95 | 30.50 | 29.18 | 30.33 | +1.37% | 7.84 | 4.94% |
| 2026-01-26 | 31.87 | 31.96 | 29.82 | 29.92 | -6.12% | 13.69 | 8.48% |
| 2026-01-23 | 31.30 | 32.05 | 31.13 | 31.87 | +2.02% | 12.34 | 7.35% |
| 2026-01-22 | 31.32 | 31.77 | 31.03 | 31.24 | -0.35% | 8.49 | 5.10% |
| 2026-01-21 | 30.75 | 31.59 | 30.60 | 31.35 | +0.67% | 9.73 | 5.87% |
| 2026-01-20 | 31.62 | 31.84 | 30.50 | 31.14 | -0.51% | 11.00 | 6.65% |
| 2026-01-19 | 31.59 | 31.68 | 31.03 | 31.30 | -2.46% | 10.66 | 6.42% |