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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.00 | 25.25 | 24.60 | 24.67 | -1.48% | 2.47 | 1.86% |
| 2025-11-18 | 24.95 | 25.24 | 24.75 | 25.04 | -0.28% | 2.23 | 1.67% |
| 2025-11-17 | 25.10 | 25.24 | 24.71 | 25.11 | -0.32% | 3.10 | 2.34% |
| 2025-11-14 | 25.87 | 25.95 | 25.18 | 25.19 | -3.52% | 3.94 | 2.89% |
| 2025-11-13 | 25.46 | 26.50 | 25.36 | 26.11 | +2.27% | 4.50 | 3.25% |
| 2025-11-12 | 25.33 | 25.67 | 25.18 | 25.53 | +0.71% | 3.19 | 2.36% |
| 2025-11-11 | 25.77 | 25.94 | 25.24 | 25.35 | -1.36% | 3.28 | 2.41% |
| 2025-11-10 | 26.01 | 26.09 | 25.46 | 25.70 | -0.46% | 3.48 | 2.54% |
| 2025-11-07 | 26.69 | 26.69 | 25.78 | 25.82 | -4.16% | 5.74 | 4.12% |
| 2025-11-06 | 26.75 | 27.04 | 26.50 | 26.94 | +1.39% | 3.11 | 2.18% |
| 2025-11-05 | 26.43 | 26.79 | 26.26 | 26.57 | -1.26% | 3.24 | 2.29% |
| 2025-11-04 | 27.57 | 27.65 | 26.88 | 26.91 | -3.20% | 4.71 | 3.26% |
| 2025-11-03 | 27.37 | 27.87 | 26.90 | 27.80 | +1.79% | 5.91 | 4.03% |
| 2025-10-31 | 26.99 | 27.53 | 26.74 | 27.31 | +1.83% | 4.80 | 3.30% |
| 2025-10-30 | 27.17 | 27.40 | 26.70 | 26.82 | -2.19% | 4.93 | 3.43% |
| 2025-10-29 | 27.17 | 27.51 | 26.84 | 27.42 | +0.44% | 4.92 | 3.40% |
| 2025-10-28 | 27.61 | 27.93 | 27.15 | 27.30 | -1.80% | 5.40 | 3.68% |
| 2025-10-27 | 27.70 | 28.47 | 27.39 | 27.80 | +1.53% | 6.09 | 4.11% |
| 2025-10-24 | 27.26 | 27.77 | 27.21 | 27.38 | +0.59% | 5.85 | 3.99% |
| 2025-10-23 | 27.59 | 27.69 | 26.14 | 27.22 | -1.27% | 7.43 | 5.22% |