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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.97 | 22.20 | 21.83 | 22.13 | +0.73% | 0.72 | 1.31% |
| 2025-09-15 | 22.25 | 22.27 | 21.82 | 21.97 | -1.26% | 0.87 | 1.58% |
| 2025-09-12 | 22.42 | 22.72 | 22.22 | 22.25 | -1.46% | 1.29 | 2.31% |
| 2025-09-11 | 21.55 | 22.63 | 21.26 | 22.58 | +4.68% | 2.01 | 3.65% |
| 2025-09-10 | 21.39 | 22.15 | 21.22 | 21.57 | +1.51% | 1.18 | 2.19% |
| 2025-09-09 | 21.96 | 21.96 | 21.16 | 21.25 | -3.19% | 0.94 | 1.76% |
| 2025-09-08 | 21.84 | 22.03 | 21.46 | 21.95 | +0.73% | 0.94 | 1.74% |
| 2025-09-05 | 21.72 | 21.86 | 21.40 | 21.79 | +1.21% | 0.90 | 1.67% |
| 2025-09-04 | 22.20 | 22.58 | 21.15 | 21.53 | -3.19% | 1.32 | 2.42% |
| 2025-09-03 | 23.38 | 23.38 | 22.21 | 22.24 | -3.81% | 1.45 | 2.58% |
| 2025-09-02 | 24.03 | 24.16 | 22.86 | 23.12 | -4.54% | 1.98 | 3.42% |
| 2025-09-01 | 24.35 | 24.68 | 23.95 | 24.22 | -1.14% | 1.64 | 2.73% |
| 2025-08-29 | 24.55 | 25.09 | 24.26 | 24.50 | -1.21% | 2.31 | 3.79% |
| 2025-08-28 | 24.32 | 25.45 | 23.86 | 24.80 | +4.69% | 3.50 | 5.74% |
| 2025-08-27 | 24.50 | 24.75 | 23.66 | 23.69 | -3.54% | 2.15 | 3.56% |
| 2025-08-26 | 24.98 | 24.98 | 24.31 | 24.56 | -1.96% | 2.29 | 3.76% |
| 2025-08-25 | 24.05 | 25.28 | 23.77 | 25.05 | +4.94% | 3.76 | 6.20% |
| 2025-08-22 | 23.75 | 23.90 | 23.52 | 23.87 | +0.63% | 1.58 | 2.68% |
| 2025-08-21 | 24.43 | 24.44 | 23.55 | 23.72 | -3.03% | 2.51 | 4.22% |
| 2025-08-20 | 23.75 | 24.78 | 23.40 | 24.46 | +3.03% | 3.76 | 6.22% |