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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.56 | 29.75 | 27.56 | 27.71 | -4.38% | 5.17 | 7.38% |
| 2026-01-15 | 30.91 | 31.80 | 28.05 | 28.98 | -17.15% | 8.91 | 12.11% |
| 2026-01-14 | 30.50 | 35.10 | 29.50 | 34.98 | +13.98% | 14.24 | 17.86% |
| 2026-01-13 | 31.05 | 35.14 | 30.69 | 30.69 | +4.78% | 14.80 | 18.51% |
| 2026-01-12 | 24.40 | 29.29 | 24.36 | 29.29 | +19.99% | 7.21 | 10.58% |
| 2026-01-09 | 24.27 | 24.92 | 23.98 | 24.41 | +1.92% | 2.95 | 4.86% |
| 2026-01-08 | 23.50 | 23.98 | 23.29 | 23.95 | +2.31% | 1.88 | 3.18% |
| 2026-01-07 | 23.56 | 23.85 | 23.23 | 23.41 | -0.59% | 1.47 | 2.53% |
| 2026-01-06 | 23.24 | 23.58 | 23.08 | 23.55 | +1.07% | 1.61 | 2.77% |
| 2026-01-05 | 23.22 | 23.38 | 22.93 | 23.30 | +0.34% | 1.58 | 2.74% |
| 2025-12-31 | 22.93 | 23.46 | 22.88 | 23.22 | +0.91% | 1.72 | 2.98% |
| 2025-12-30 | 22.97 | 23.29 | 22.81 | 23.01 | -0.39% | 1.20 | 2.09% |
| 2025-12-29 | 23.25 | 23.36 | 22.77 | 23.10 | -0.52% | 1.24 | 2.17% |
| 2025-12-26 | 22.59 | 23.27 | 22.53 | 23.22 | +1.80% | 1.70 | 2.98% |
| 2025-12-25 | 22.45 | 23.00 | 22.30 | 22.81 | +2.01% | 1.26 | 2.24% |
| 2025-12-24 | 21.91 | 22.36 | 21.76 | 22.36 | +1.78% | 0.83 | 1.51% |
| 2025-12-23 | 22.12 | 22.36 | 21.86 | 21.97 | -1.66% | 0.92 | 1.68% |
| 2025-12-22 | 22.19 | 22.42 | 22.10 | 22.34 | +1.04% | 0.83 | 1.49% |
| 2025-12-19 | 22.06 | 22.68 | 22.05 | 22.11 | +0.73% | 0.85 | 1.54% |
| 2025-12-18 | 21.49 | 22.30 | 21.27 | 21.95 | +1.20% | 0.99 | 1.81% |