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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.70 | 21.26 | 20.70 | 21.20 | +1.78% | 0.50 | 0.95% |
| 2025-05-23 | 21.28 | 21.45 | 20.79 | 20.83 | -2.21% | 0.80 | 1.52% |
| 2025-05-22 | 21.61 | 21.79 | 21.27 | 21.30 | -1.62% | 0.64 | 1.20% |
| 2025-05-21 | 22.15 | 22.15 | 21.47 | 21.65 | -2.26% | 0.85 | 1.57% |
| 2025-05-20 | 21.93 | 22.17 | 21.71 | 22.15 | +1.00% | 0.77 | 1.41% |
| 2025-05-19 | 21.94 | 21.99 | 21.65 | 21.93 | +0.69% | 0.62 | 1.14% |
| 2025-05-16 | 21.94 | 22.22 | 21.70 | 21.78 | -1.45% | 0.91 | 1.67% |
| 2025-05-15 | 22.58 | 22.80 | 21.98 | 22.10 | -0.72% | 1.11 | 2.01% |
| 2025-05-14 | 22.45 | 22.68 | 22.08 | 22.26 | -1.33% | 1.57 | 2.82% |
| 2025-05-13 | 23.36 | 23.36 | 22.50 | 22.56 | -3.71% | 2.34 | 4.13% |
| 2025-05-12 | 22.28 | 23.48 | 22.16 | 23.43 | +4.14% | 3.46 | 5.96% |
| 2025-05-09 | 22.24 | 23.13 | 21.80 | 22.50 | +1.61% | 2.98 | 5.32% |
| 2025-05-08 | 21.59 | 22.23 | 21.48 | 22.14 | +2.01% | 1.28 | 2.32% |
| 2025-05-07 | 21.61 | 21.98 | 21.42 | 21.70 | +2.05% | 1.47 | 2.72% |
| 2025-05-06 | 20.81 | 21.27 | 20.68 | 21.27 | +3.27% | 0.89 | 1.69% |