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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.80 | 32.94 | 31.33 | 32.09 | -1.14% | 14.54 | 8.58% |
| 2026-01-15 | 32.80 | 33.60 | 31.82 | 32.46 | -3.02% | 19.90 | 11.54% |
| 2026-01-14 | 33.22 | 35.10 | 32.51 | 33.47 | +1.06% | 32.85 | 18.25% |
| 2026-01-13 | 35.30 | 35.37 | 32.44 | 33.12 | -8.00% | 31.45 | 17.80% |
| 2026-01-12 | 31.65 | 36.37 | 31.42 | 36.00 | +16.54% | 39.73 | 22.25% |
| 2026-01-09 | 30.09 | 30.99 | 29.68 | 30.89 | +2.76% | 18.94 | 11.68% |
| 2026-01-08 | 29.70 | 30.49 | 29.24 | 30.06 | +2.24% | 14.85 | 9.33% |
| 2026-01-07 | 29.58 | 30.05 | 29.33 | 29.40 | -1.41% | 11.99 | 7.63% |
| 2026-01-06 | 30.18 | 30.18 | 29.49 | 29.82 | -2.17% | 15.53 | 9.83% |
| 2026-01-05 | 29.36 | 30.49 | 29.22 | 30.48 | +2.83% | 21.08 | 13.28% |
| 2025-12-31 | 28.45 | 29.89 | 27.85 | 29.64 | +4.70% | 20.97 | 13.56% |
| 2025-12-30 | 27.60 | 28.58 | 27.49 | 28.31 | +1.83% | 9.83 | 6.58% |
| 2025-12-29 | 28.00 | 28.15 | 27.62 | 27.80 | -1.59% | 7.11 | 4.78% |
| 2025-12-26 | 27.70 | 28.77 | 27.54 | 28.25 | +1.15% | 11.92 | 7.95% |
| 2025-12-25 | 27.77 | 28.09 | 27.17 | 27.93 | +1.86% | 8.89 | 6.02% |
| 2025-12-24 | 26.63 | 27.55 | 26.61 | 27.42 | +2.50% | 7.27 | 5.00% |
| 2025-12-23 | 26.93 | 27.25 | 26.49 | 26.75 | -1.87% | 6.79 | 4.75% |
| 2025-12-22 | 26.89 | 27.45 | 26.89 | 27.26 | +0.59% | 6.23 | 4.29% |
| 2025-12-19 | 27.28 | 27.83 | 27.02 | 27.10 | -0.22% | 7.94 | 5.46% |
| 2025-12-18 | 27.51 | 27.84 | 27.08 | 27.16 | -3.00% | 7.67 | 5.23% |