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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.55 | 21.88 | 20.76 | 21.69 | +0.74% | 1.21 | 2.29% |
| 2025-12-16 | 21.93 | 22.08 | 21.16 | 21.53 | -1.73% | 0.83 | 1.55% |
| 2025-12-15 | 21.82 | 22.22 | 21.44 | 21.91 | +0.05% | 0.86 | 1.58% |
| 2025-12-12 | 21.92 | 22.39 | 21.81 | 21.90 | -0.55% | 1.05 | 1.91% |
| 2025-12-11 | 22.28 | 22.49 | 22.00 | 22.02 | -0.94% | 0.93 | 1.69% |
| 2025-12-10 | 22.32 | 22.48 | 22.00 | 22.23 | -1.11% | 0.79 | 1.43% |
| 2025-12-09 | 22.44 | 22.69 | 22.35 | 22.48 | -0.53% | 0.86 | 1.53% |
| 2025-12-08 | 22.62 | 22.90 | 22.41 | 22.60 | +0.27% | 1.41 | 2.50% |
| 2025-12-05 | 22.08 | 22.55 | 21.90 | 22.54 | +1.99% | 1.11 | 2.00% |
| 2025-12-04 | 22.10 | 22.39 | 21.99 | 22.10 | -0.27% | 0.99 | 1.79% |
| 2025-12-03 | 22.47 | 22.50 | 21.85 | 22.16 | -1.51% | 1.08 | 1.97% |
| 2025-12-02 | 22.45 | 22.63 | 22.28 | 22.50 | 0.00% | 1.10 | 1.97% |
| 2025-12-01 | 22.20 | 22.59 | 22.10 | 22.50 | +1.58% | 1.61 | 2.89% |
| 2025-11-28 | 21.79 | 22.15 | 21.63 | 22.15 | +1.47% | 0.88 | 1.61% |
| 2025-11-27 | 21.55 | 22.14 | 21.46 | 21.83 | +0.97% | 0.85 | 1.57% |
| 2025-11-26 | 21.81 | 22.08 | 21.60 | 21.62 | -1.23% | 0.92 | 1.69% |
| 2025-11-25 | 21.65 | 22.19 | 21.53 | 21.89 | +1.25% | 1.38 | 2.52% |
| 2025-11-24 | 20.80 | 21.71 | 20.80 | 21.62 | +3.44% | 1.26 | 2.37% |
| 2025-11-21 | 21.12 | 21.61 | 20.43 | 20.90 | -1.92% | 1.17 | 2.26% |
| 2025-11-20 | 21.20 | 21.45 | 21.00 | 21.31 | +0.66% | 0.75 | 1.43% |