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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.28 | 28.14 | 26.70 | 28.00 | +2.19% | 10.39 | 7.12% |
| 2025-12-16 | 28.85 | 28.94 | 27.34 | 27.40 | -4.03% | 8.55 | 5.76% |
| 2025-12-15 | 28.31 | 29.31 | 28.31 | 28.55 | -0.97% | 10.03 | 6.52% |
| 2025-12-12 | 28.01 | 29.19 | 28.01 | 28.83 | +2.93% | 11.99 | 7.84% |
| 2025-12-11 | 29.44 | 29.44 | 28.00 | 28.01 | -5.02% | 14.94 | 9.80% |
| 2025-12-10 | 29.32 | 29.66 | 28.71 | 29.49 | -1.04% | 16.74 | 10.77% |
| 2025-12-09 | 30.10 | 31.44 | 29.80 | 29.80 | -2.42% | 22.79 | 14.07% |
| 2025-12-08 | 29.15 | 31.20 | 29.13 | 30.54 | +3.00% | 27.78 | 17.16% |
| 2025-12-05 | 29.52 | 30.51 | 28.89 | 29.65 | -0.77% | 24.56 | 15.57% |
| 2025-12-04 | 31.03 | 31.35 | 29.47 | 29.88 | -6.51% | 31.88 | 19.84% |
| 2025-12-03 | 33.88 | 34.33 | 31.56 | 31.96 | -7.09% | 42.95 | 24.63% |
| 2025-12-02 | 33.00 | 34.86 | 31.38 | 34.40 | +6.24% | 61.91 | 35.60% |
| 2025-12-01 | 29.11 | 32.38 | 28.40 | 32.38 | +20.01% | 45.28 | 27.35% |
| 2025-11-28 | 27.01 | 27.27 | 26.00 | 26.98 | +2.66% | 12.90 | 9.05% |
| 2025-11-27 | 24.58 | 27.20 | 24.58 | 26.28 | +7.09% | 13.86 | 9.87% |
| 2025-11-26 | 24.30 | 25.18 | 24.21 | 24.54 | +1.15% | 4.01 | 3.04% |
| 2025-11-25 | 24.01 | 24.76 | 23.91 | 24.26 | +1.46% | 3.07 | 2.36% |
| 2025-11-24 | 23.72 | 24.11 | 23.26 | 23.91 | +1.14% | 3.33 | 2.64% |
| 2025-11-21 | 24.05 | 24.30 | 23.53 | 23.64 | -3.11% | 3.29 | 2.59% |
| 2025-11-20 | 25.00 | 25.08 | 24.39 | 24.40 | -1.09% | 2.36 | 1.80% |