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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.92 | 28.36 | 27.92 | 27.96 | -0.29% | 1.69 | 2.42% |
| 2026-02-12 | 28.11 | 28.48 | 27.99 | 28.04 | +0.54% | 2.44 | 3.48% |
| 2026-02-11 | 28.80 | 28.92 | 27.87 | 27.89 | -3.93% | 2.88 | 4.10% |
| 2026-02-10 | 28.42 | 29.47 | 28.05 | 29.03 | +1.15% | 4.07 | 5.70% |
| 2026-02-09 | 28.33 | 28.75 | 28.16 | 28.70 | +2.14% | 2.95 | 4.16% |
| 2026-02-06 | 27.37 | 28.68 | 27.37 | 28.10 | +0.72% | 3.24 | 4.63% |
| 2026-02-05 | 27.94 | 28.83 | 27.80 | 27.90 | -1.80% | 2.74 | 3.92% |
| 2026-02-04 | 28.20 | 29.08 | 28.20 | 28.41 | +1.50% | 4.69 | 6.58% |
| 2026-02-03 | 26.70 | 28.08 | 26.59 | 27.99 | +6.14% | 3.84 | 5.61% |
| 2026-02-02 | 26.60 | 27.36 | 26.37 | 26.37 | -2.41% | 2.41 | 3.62% |
| 2026-01-30 | 27.72 | 27.84 | 26.34 | 27.02 | -4.99% | 4.43 | 6.61% |
| 2026-01-29 | 27.39 | 28.90 | 26.95 | 28.44 | +2.75% | 4.72 | 6.72% |
| 2026-01-28 | 28.30 | 28.38 | 27.42 | 27.68 | -2.74% | 3.46 | 5.00% |
| 2026-01-27 | 26.80 | 28.49 | 26.80 | 28.46 | +6.15% | 4.72 | 6.85% |
| 2026-01-26 | 28.00 | 28.00 | 26.47 | 26.81 | -4.56% | 3.40 | 5.08% |
| 2026-01-23 | 27.22 | 28.21 | 26.96 | 28.09 | +4.19% | 4.48 | 6.50% |
| 2026-01-22 | 26.60 | 27.20 | 26.42 | 26.96 | +1.32% | 2.77 | 4.14% |
| 2026-01-21 | 26.07 | 26.70 | 26.03 | 26.61 | +1.33% | 2.64 | 4.02% |
| 2026-01-20 | 27.31 | 27.47 | 26.00 | 26.26 | -3.38% | 3.78 | 5.73% |
| 2026-01-19 | 27.42 | 27.90 | 27.05 | 27.18 | -1.91% | 3.77 | 5.53% |