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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.90 | 25.11 | 23.60 | 23.80 | -6.11% | 1.57 | 2.59% |
| 2026-03-20 | 26.20 | 26.60 | 25.34 | 25.35 | -2.80% | 1.24 | 1.92% |
| 2026-03-19 | 26.25 | 26.59 | 25.93 | 26.08 | -1.92% | 1.06 | 1.62% |
| 2026-03-18 | 25.48 | 26.61 | 25.39 | 26.59 | +5.60% | 1.70 | 2.61% |
| 2026-03-17 | 26.19 | 26.28 | 25.18 | 25.18 | -3.52% | 1.12 | 1.76% |
| 2026-03-16 | 25.89 | 26.14 | 25.56 | 26.10 | +0.89% | 1.09 | 1.69% |
| 2026-03-13 | 26.55 | 26.55 | 25.83 | 25.87 | -2.82% | 1.27 | 1.96% |
| 2026-03-12 | 27.36 | 27.58 | 26.52 | 26.62 | -3.31% | 1.64 | 2.46% |
| 2026-03-11 | 28.53 | 28.76 | 27.35 | 27.53 | -3.10% | 2.67 | 3.87% |
| 2026-03-10 | 27.53 | 28.44 | 27.53 | 28.41 | +3.61% | 2.29 | 3.28% |
| 2026-03-09 | 27.00 | 27.48 | 26.26 | 27.42 | -1.19% | 1.85 | 2.77% |
| 2026-03-06 | 27.15 | 28.50 | 26.93 | 27.75 | +1.69% | 2.37 | 3.41% |
| 2026-03-05 | 27.17 | 27.55 | 26.71 | 27.29 | +2.02% | 2.33 | 3.44% |
| 2026-03-04 | 25.35 | 26.97 | 25.31 | 26.75 | +3.68% | 3.16 | 4.79% |
| 2026-03-03 | 29.00 | 29.20 | 25.66 | 25.80 | -10.85% | 5.12 | 7.70% |
| 2026-03-02 | 27.89 | 29.10 | 27.89 | 28.94 | +3.80% | 4.13 | 5.82% |
| 2026-02-27 | 27.56 | 27.99 | 27.42 | 27.88 | +0.29% | 1.35 | 1.96% |
| 2026-02-26 | 27.58 | 28.13 | 27.42 | 27.80 | +0.36% | 1.79 | 2.59% |
| 2026-02-25 | 27.72 | 28.12 | 27.45 | 27.70 | +0.14% | 1.89 | 2.74% |
| 2026-02-24 | 28.13 | 28.19 | 27.41 | 27.66 | -1.07% | 1.57 | 2.28% |