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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.02 | 22.23 | 21.80 | 21.90 | -1.44% | 0.99 | 1.81% |
| 2025-07-21 | 21.96 | 22.22 | 21.94 | 22.22 | +1.14% | 0.78 | 1.41% |
| 2025-07-18 | 22.12 | 22.14 | 21.75 | 21.97 | -0.27% | 0.78 | 1.43% |
| 2025-07-17 | 21.77 | 22.13 | 21.72 | 22.03 | +0.92% | 0.88 | 1.60% |
| 2025-07-16 | 21.93 | 22.12 | 21.77 | 21.83 | -0.46% | 0.65 | 1.19% |
| 2025-07-15 | 22.13 | 22.23 | 21.56 | 21.93 | -0.45% | 0.74 | 1.36% |
| 2025-07-14 | 22.00 | 22.16 | 21.86 | 22.03 | +0.05% | 0.53 | 0.97% |
| 2025-07-11 | 21.87 | 22.15 | 21.73 | 22.02 | +0.50% | 0.69 | 1.26% |
| 2025-07-10 | 22.17 | 22.24 | 21.82 | 21.91 | -1.17% | 0.62 | 1.14% |
| 2025-07-09 | 22.26 | 22.46 | 22.11 | 22.17 | -0.49% | 0.72 | 1.30% |
| 2025-07-08 | 21.97 | 22.33 | 21.92 | 22.28 | +0.95% | 0.77 | 1.40% |
| 2025-07-07 | 21.90 | 22.16 | 21.73 | 22.07 | +0.27% | 0.57 | 1.04% |
| 2025-07-04 | 22.25 | 22.36 | 21.90 | 22.01 | -1.43% | 0.73 | 1.33% |
| 2025-07-03 | 22.24 | 22.65 | 22.14 | 22.33 | +0.45% | 0.76 | 1.36% |
| 2025-07-02 | 22.36 | 22.53 | 22.08 | 22.23 | -1.55% | 1.00 | 1.81% |
| 2025-07-01 | 22.78 | 22.90 | 22.39 | 22.58 | -1.31% | 1.18 | 2.10% |
| 2025-06-30 | 22.22 | 22.99 | 22.10 | 22.88 | +2.19% | 1.99 | 3.54% |
| 2025-06-27 | 22.29 | 23.28 | 22.06 | 22.39 | 0.00% | 2.21 | 3.94% |
| 2025-06-26 | 21.48 | 23.33 | 21.47 | 22.39 | +3.32% | 3.24 | 5.80% |
| 2025-06-25 | 21.38 | 21.77 | 21.36 | 21.67 | +0.98% | 1.11 | 2.07% |