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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.76 | 23.96 | 23.50 | 23.74 | -0.38% | 1.68 | 2.85% |
| 2025-08-18 | 23.54 | 23.85 | 23.32 | 23.83 | +1.84% | 2.03 | 3.46% |
| 2025-08-15 | 23.36 | 23.74 | 23.31 | 23.40 | +0.17% | 1.40 | 2.40% |
| 2025-08-14 | 23.52 | 23.74 | 23.27 | 23.36 | -1.14% | 1.74 | 2.99% |
| 2025-08-13 | 23.48 | 23.95 | 23.42 | 23.63 | +0.94% | 2.02 | 3.43% |
| 2025-08-12 | 23.60 | 23.85 | 23.26 | 23.41 | +0.47% | 1.82 | 3.11% |
| 2025-08-11 | 23.50 | 23.66 | 23.24 | 23.30 | -0.77% | 1.99 | 3.41% |
| 2025-08-08 | 23.58 | 24.12 | 23.35 | 23.48 | -0.93% | 2.40 | 4.08% |
| 2025-08-07 | 23.54 | 23.84 | 23.39 | 23.70 | +0.85% | 2.39 | 4.08% |
| 2025-08-06 | 23.38 | 23.77 | 23.15 | 23.50 | -0.09% | 2.44 | 4.18% |
| 2025-08-05 | 22.61 | 24.59 | 22.53 | 23.52 | +4.49% | 3.86 | 6.61% |
| 2025-08-04 | 21.80 | 22.54 | 21.79 | 22.51 | +2.60% | 1.50 | 2.69% |
| 2025-08-01 | 21.80 | 22.26 | 21.57 | 21.94 | +0.97% | 0.90 | 1.66% |
| 2025-07-31 | 21.85 | 22.35 | 21.66 | 21.73 | -1.18% | 0.91 | 1.66% |
| 2025-07-30 | 22.05 | 22.23 | 21.65 | 21.99 | -0.63% | 0.78 | 1.42% |
| 2025-07-29 | 22.00 | 22.15 | 21.93 | 22.13 | +0.36% | 0.67 | 1.21% |
| 2025-07-28 | 21.84 | 22.15 | 21.79 | 22.05 | +0.92% | 0.66 | 1.21% |
| 2025-07-25 | 21.72 | 21.87 | 21.59 | 21.85 | +0.46% | 0.63 | 1.17% |
| 2025-07-24 | 21.57 | 21.80 | 21.55 | 21.75 | +0.88% | 0.65 | 1.21% |
| 2025-07-23 | 21.86 | 21.88 | 21.53 | 21.56 | -1.55% | 0.75 | 1.39% |