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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.41 | 29.45 | 27.55 | 27.57 | -7.89% | 12.15 | 8.05% |
| 2025-10-21 | 28.52 | 29.98 | 28.36 | 29.93 | +5.46% | 8.39 | 5.37% |
| 2025-10-20 | 28.78 | 28.97 | 28.08 | 28.38 | +0.46% | 4.96 | 3.26% |
| 2025-10-17 | 30.02 | 30.38 | 28.24 | 28.25 | -5.86% | 8.70 | 5.63% |
| 2025-10-16 | 31.50 | 31.50 | 29.97 | 30.01 | -5.18% | 10.82 | 6.64% |
| 2025-10-15 | 30.67 | 32.08 | 29.94 | 31.65 | +3.77% | 13.49 | 8.06% |
| 2025-10-14 | 32.18 | 33.08 | 30.41 | 30.50 | -4.66% | 13.86 | 8.22% |
| 2025-10-13 | 30.77 | 32.74 | 30.15 | 31.99 | -1.60% | 14.20 | 8.48% |
| 2025-10-10 | 32.91 | 32.91 | 31.84 | 32.51 | -3.36% | 16.99 | 9.87% |
| 2025-10-09 | 30.60 | 35.15 | 30.36 | 33.64 | +10.77% | 31.01 | 17.39% |
| 2025-09-30 | 30.25 | 30.75 | 29.70 | 30.37 | +1.10% | 7.41 | 4.61% |
| 2025-09-29 | 29.83 | 30.35 | 29.37 | 30.04 | +0.33% | 5.30 | 3.33% |
| 2025-09-26 | 31.20 | 31.44 | 29.94 | 29.94 | -5.07% | 8.37 | 5.14% |
| 2025-09-25 | 30.84 | 31.85 | 30.71 | 31.54 | +2.10% | 10.54 | 6.27% |
| 2025-09-24 | 30.38 | 30.95 | 29.73 | 30.89 | +1.35% | 7.71 | 4.74% |
| 2025-09-23 | 31.60 | 31.72 | 29.80 | 30.48 | -4.48% | 10.97 | 6.72% |
| 2025-09-22 | 31.80 | 32.30 | 31.17 | 31.91 | +2.11% | 12.69 | 7.46% |
| 2025-09-19 | 30.95 | 31.88 | 30.72 | 31.25 | +1.66% | 10.82 | 6.50% |
| 2025-09-18 | 31.16 | 32.22 | 30.13 | 30.74 | -1.38% | 13.89 | 8.31% |
| 2025-09-17 | 30.96 | 31.54 | 30.66 | 31.17 | +0.23% | 10.27 | 6.18% |