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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.25 | 31.17 | 29.18 | 31.10 | +5.78% | 13.72 | 8.43% |
| 2025-09-15 | 29.82 | 30.14 | 29.39 | 29.40 | -1.67% | 5.71 | 3.60% |
| 2025-09-12 | 30.00 | 30.50 | 29.79 | 29.90 | -1.25% | 8.11 | 5.06% |
| 2025-09-11 | 29.39 | 30.50 | 28.99 | 30.28 | +1.88% | 10.46 | 6.56% |
| 2025-09-10 | 29.29 | 30.12 | 29.16 | 29.72 | +3.37% | 10.51 | 6.64% |
| 2025-09-09 | 29.54 | 29.63 | 28.63 | 28.75 | -3.62% | 6.33 | 4.09% |
| 2025-09-08 | 29.48 | 29.85 | 28.85 | 29.83 | +1.12% | 8.13 | 5.20% |
| 2025-09-05 | 28.69 | 29.63 | 28.38 | 29.50 | +3.33% | 7.27 | 4.70% |
| 2025-09-04 | 29.90 | 30.13 | 28.03 | 28.55 | -3.38% | 8.60 | 5.55% |
| 2025-09-03 | 30.46 | 30.80 | 29.31 | 29.55 | -2.51% | 8.25 | 5.15% |
| 2025-09-02 | 32.46 | 32.47 | 30.10 | 30.31 | -6.31% | 13.96 | 8.48% |
| 2025-09-01 | 32.80 | 32.80 | 31.61 | 32.35 | -0.34% | 11.67 | 6.80% |
| 2025-08-29 | 33.56 | 33.60 | 32.30 | 32.46 | -4.73% | 16.67 | 9.53% |
| 2025-08-28 | 33.50 | 34.31 | 32.16 | 34.07 | +2.59% | 26.53 | 14.88% |
| 2025-08-27 | 32.75 | 35.86 | 32.31 | 33.21 | +2.75% | 32.04 | 17.71% |
| 2025-08-26 | 31.50 | 33.15 | 31.18 | 32.32 | +2.02% | 18.36 | 10.63% |
| 2025-08-25 | 32.00 | 32.45 | 31.38 | 31.68 | +0.32% | 17.52 | 10.32% |
| 2025-08-22 | 29.55 | 32.61 | 29.54 | 31.58 | +6.12% | 21.84 | 13.14% |
| 2025-08-21 | 30.66 | 30.78 | 29.62 | 29.76 | -1.88% | 11.59 | 7.23% |
| 2025-08-20 | 29.50 | 30.33 | 29.03 | 30.33 | +1.92% | 12.93 | 8.14% |