广哈通信 sz.300711
20.10
+1.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.95 | 20.23 | 19.49 | 20.10 | +1.06% | 0.72 | 1.47% |
| 2026-05-21 | 20.41 | 20.79 | 19.63 | 19.89 | -2.55% | 0.99 | 1.98% |
| 2026-05-20 | 20.66 | 20.94 | 20.33 | 20.41 | -2.39% | 0.67 | 1.31% |
| 2026-05-19 | 20.52 | 20.92 | 20.40 | 20.91 | +1.16% | 0.71 | 1.38% |
| 2026-05-18 | 20.28 | 20.82 | 20.16 | 20.67 | +0.78% | 0.70 | 1.36% |
| 2026-05-15 | 20.90 | 21.09 | 20.28 | 20.51 | -1.87% | 1.04 | 2.04% |
| 2026-05-14 | 21.78 | 22.38 | 20.90 | 20.90 | -3.11% | 1.13 | 2.12% |
| 2026-05-13 | 21.11 | 21.57 | 20.98 | 21.57 | +1.17% | 0.89 | 1.69% |
| 2026-05-12 | 21.75 | 21.92 | 21.30 | 21.32 | -1.89% | 0.96 | 1.79% |
| 2026-05-11 | 22.06 | 22.08 | 21.55 | 21.73 | +0.28% | 1.18 | 2.19% |
| 2026-05-08 | 20.95 | 21.78 | 20.91 | 21.67 | +2.99% | 1.63 | 3.06% |
| 2026-05-07 | 20.88 | 21.07 | 20.55 | 21.04 | +0.86% | 1.44 | 2.79% |
| 2026-05-06 | 21.00 | 21.41 | 20.72 | 20.86 | -0.05% | 1.38 | 2.64% |
| 2026-04-30 | 21.15 | 21.15 | 20.70 | 20.87 | -0.95% | 1.59 | 3.07% |
| 2026-04-29 | 21.50 | 21.50 | 20.41 | 21.07 | -8.19% | 2.50 | 4.82% |
| 2026-04-28 | 23.96 | 24.00 | 22.73 | 22.95 | -4.02% | 1.21 | 2.11% |
| 2026-04-27 | 24.25 | 24.27 | 23.70 | 23.91 | -0.79% | 0.88 | 1.49% |
| 2026-04-24 | 24.68 | 24.83 | 24.10 | 24.10 | -1.91% | 1.11 | 1.84% |
| 2026-04-23 | 25.16 | 25.38 | 24.47 | 24.57 | -2.89% | 1.31 | 2.13% |
| 2026-04-22 | 24.96 | 25.40 | 24.63 | 25.30 | +2.35% | 1.52 | 2.43% |