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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.10 | 21.48 | 20.94 | 21.46 | +1.47% | 1.06 | 2.01% |
| 2025-06-23 | 20.76 | 21.15 | 20.04 | 21.15 | +2.97% | 0.85 | 1.64% |
| 2025-06-20 | 20.38 | 21.29 | 20.25 | 20.54 | +0.54% | 1.05 | 2.03% |
| 2025-06-19 | 21.02 | 21.05 | 20.38 | 20.43 | -2.90% | 0.64 | 1.25% |
| 2025-06-18 | 20.60 | 21.06 | 20.55 | 21.04 | +1.64% | 0.65 | 1.25% |
| 2025-06-17 | 20.67 | 20.85 | 20.56 | 20.70 | -0.24% | 0.40 | 0.78% |
| 2025-06-16 | 20.40 | 20.92 | 20.40 | 20.75 | +1.07% | 0.49 | 0.95% |
| 2025-06-13 | 20.67 | 20.88 | 20.40 | 20.53 | -1.53% | 0.65 | 1.28% |
| 2025-06-12 | 20.88 | 21.13 | 20.76 | 20.85 | -0.57% | 0.49 | 0.94% |
| 2025-06-11 | 21.02 | 21.18 | 20.94 | 20.97 | -0.24% | 0.49 | 0.93% |
| 2025-06-10 | 21.33 | 21.79 | 20.80 | 21.02 | -1.45% | 0.98 | 1.86% |
| 2025-06-09 | 21.13 | 21.49 | 21.13 | 21.33 | +0.90% | 0.54 | 1.01% |
| 2025-06-06 | 21.34 | 21.48 | 21.06 | 21.14 | -0.84% | 0.55 | 1.04% |
| 2025-06-05 | 21.11 | 21.36 | 20.91 | 21.32 | +0.95% | 0.63 | 1.19% |
| 2025-06-04 | 20.89 | 21.15 | 20.85 | 21.12 | +1.15% | 0.59 | 1.13% |
| 2025-06-03 | 20.68 | 21.18 | 20.68 | 20.88 | -0.10% | 0.64 | 1.22% |
| 2025-05-30 | 21.27 | 21.27 | 20.88 | 20.90 | -1.74% | 0.51 | 0.97% |
| 2025-05-29 | 20.67 | 21.38 | 20.67 | 21.27 | +2.60% | 0.64 | 1.23% |
| 2025-05-28 | 20.90 | 21.05 | 20.66 | 20.73 | -0.86% | 0.47 | 0.91% |
| 2025-05-27 | 21.20 | 21.24 | 20.84 | 20.91 | -1.37% | 0.46 | 0.88% |