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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.67 | 21.67 | 21.03 | 21.17 | -1.76% | 1.06 | 2.00% |
| 2025-11-18 | 21.93 | 21.99 | 21.38 | 21.55 | -2.05% | 1.19 | 2.22% |
| 2025-11-17 | 21.65 | 22.04 | 21.65 | 22.00 | +0.27% | 1.15 | 2.11% |
| 2025-11-14 | 21.87 | 22.42 | 21.66 | 21.94 | +0.55% | 1.42 | 2.59% |
| 2025-11-13 | 21.80 | 22.14 | 21.69 | 21.82 | -1.27% | 1.21 | 2.22% |
| 2025-11-12 | 21.88 | 22.16 | 21.52 | 22.10 | +0.82% | 1.38 | 2.54% |
| 2025-11-11 | 22.20 | 22.61 | 21.80 | 21.92 | -1.17% | 1.45 | 2.63% |
| 2025-11-10 | 21.96 | 22.34 | 21.88 | 22.18 | +0.50% | 1.18 | 2.15% |
| 2025-11-07 | 21.93 | 22.19 | 21.61 | 22.07 | +0.14% | 1.36 | 2.49% |
| 2025-11-06 | 22.29 | 22.40 | 21.74 | 22.04 | -0.14% | 1.70 | 3.10% |
| 2025-11-05 | 21.82 | 22.31 | 21.80 | 22.07 | -0.72% | 1.29 | 2.34% |
| 2025-11-04 | 22.49 | 22.70 | 22.01 | 22.23 | -2.20% | 1.89 | 3.42% |
| 2025-11-03 | 22.60 | 22.88 | 22.32 | 22.73 | -0.09% | 2.61 | 4.65% |
| 2025-10-31 | 23.06 | 23.33 | 22.40 | 22.75 | -2.44% | 4.30 | 7.61% |
| 2025-10-30 | 21.27 | 25.00 | 21.16 | 23.32 | +8.06% | 5.90 | 10.15% |
| 2025-10-29 | 21.30 | 21.95 | 21.23 | 21.58 | +1.89% | 1.88 | 3.50% |
| 2025-10-28 | 21.05 | 21.35 | 20.91 | 21.18 | -0.38% | 0.82 | 1.55% |
| 2025-10-27 | 21.43 | 21.48 | 21.01 | 21.26 | -0.42% | 1.07 | 2.03% |
| 2025-10-24 | 21.48 | 21.60 | 21.16 | 21.35 | +0.52% | 1.75 | 3.29% |
| 2025-10-23 | 20.40 | 21.30 | 20.27 | 21.24 | +3.86% | 1.75 | 3.37% |