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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.16 | 25.30 | 24.52 | 24.72 | -2.14% | 1.32 | 2.15% |
| 2026-04-20 | 25.18 | 25.55 | 25.10 | 25.26 | +0.28% | 1.34 | 2.14% |
| 2026-04-17 | 25.26 | 25.35 | 24.89 | 25.19 | -0.47% | 0.94 | 1.51% |
| 2026-04-16 | 24.98 | 25.35 | 24.76 | 25.31 | +1.28% | 1.24 | 1.99% |
| 2026-04-15 | 25.36 | 25.96 | 24.90 | 24.99 | -0.44% | 1.61 | 2.55% |
| 2026-04-14 | 24.86 | 25.14 | 24.70 | 25.10 | +1.99% | 0.92 | 1.49% |
| 2026-04-13 | 24.67 | 24.80 | 24.48 | 24.61 | -0.97% | 0.68 | 1.11% |
| 2026-04-10 | 24.98 | 25.36 | 24.82 | 24.85 | -0.44% | 0.91 | 1.46% |
| 2026-04-09 | 25.03 | 25.21 | 24.67 | 24.96 | -1.38% | 1.01 | 1.63% |
| 2026-04-08 | 24.41 | 25.36 | 24.41 | 25.31 | +5.99% | 1.16 | 1.87% |
| 2026-04-07 | 23.76 | 24.28 | 23.68 | 23.88 | +0.13% | 0.56 | 0.94% |
| 2026-04-03 | 24.20 | 24.30 | 23.73 | 23.85 | -0.79% | 0.84 | 1.41% |
| 2026-04-02 | 24.52 | 24.75 | 23.86 | 24.04 | -2.79% | 0.78 | 1.30% |
| 2026-04-01 | 25.02 | 25.15 | 24.46 | 24.73 | +0.86% | 0.77 | 1.26% |
| 2026-03-31 | 24.80 | 25.25 | 24.50 | 24.52 | -0.85% | 0.84 | 1.36% |
| 2026-03-30 | 24.45 | 24.81 | 24.16 | 24.73 | +0.24% | 1.00 | 1.64% |
| 2026-03-27 | 24.27 | 24.80 | 24.15 | 24.67 | +1.31% | 0.97 | 1.58% |
| 2026-03-26 | 25.03 | 25.18 | 24.12 | 24.35 | -3.10% | 1.02 | 1.67% |
| 2026-03-25 | 24.85 | 25.77 | 24.70 | 25.13 | +2.40% | 1.36 | 2.17% |
| 2026-03-24 | 24.34 | 24.60 | 23.77 | 24.54 | +3.11% | 0.93 | 1.55% |