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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.44 | 20.58 | 20.17 | 20.45 | +0.34% | 0.45 | 0.88% |
| 2025-10-21 | 20.14 | 20.55 | 20.14 | 20.38 | +1.19% | 0.57 | 1.11% |
| 2025-10-20 | 20.19 | 20.50 | 19.90 | 20.14 | +0.70% | 0.58 | 1.16% |
| 2025-10-17 | 20.51 | 20.68 | 19.98 | 20.00 | -2.49% | 0.61 | 1.21% |
| 2025-10-16 | 20.75 | 20.83 | 20.49 | 20.51 | -1.44% | 0.62 | 1.21% |
| 2025-10-15 | 20.90 | 21.19 | 20.58 | 20.81 | -0.53% | 0.85 | 1.65% |
| 2025-10-14 | 21.11 | 21.58 | 20.79 | 20.92 | +0.10% | 1.12 | 2.14% |
| 2025-10-13 | 20.28 | 20.96 | 19.61 | 20.90 | +0.53% | 0.84 | 1.65% |
| 2025-10-10 | 20.71 | 20.97 | 20.55 | 20.79 | -0.19% | 0.74 | 1.43% |
| 2025-10-09 | 20.73 | 21.05 | 20.69 | 20.83 | +0.48% | 0.63 | 1.22% |
| 2025-09-30 | 21.00 | 21.17 | 20.71 | 20.73 | +0.34% | 0.68 | 1.32% |
| 2025-09-29 | 20.67 | 20.82 | 20.34 | 20.66 | -0.05% | 0.57 | 1.11% |
| 2025-09-26 | 21.15 | 21.19 | 20.67 | 20.67 | -2.27% | 0.64 | 1.23% |
| 2025-09-25 | 21.15 | 21.47 | 21.01 | 21.15 | +0.09% | 0.75 | 1.43% |
| 2025-09-24 | 20.90 | 21.25 | 20.66 | 21.13 | +0.52% | 0.68 | 1.29% |
| 2025-09-23 | 21.35 | 21.39 | 20.40 | 21.02 | -1.41% | 0.94 | 1.81% |
| 2025-09-22 | 21.20 | 21.41 | 21.13 | 21.32 | +0.33% | 0.54 | 1.02% |
| 2025-09-19 | 21.48 | 21.69 | 21.12 | 21.25 | -0.93% | 0.77 | 1.46% |
| 2025-09-18 | 22.15 | 22.15 | 21.20 | 21.45 | -2.32% | 1.18 | 2.18% |
| 2025-09-17 | 22.12 | 22.28 | 21.90 | 21.96 | -0.77% | 0.92 | 1.68% |