广哈通信(300711)股票行情
广哈通信(300711)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 23.28 | 23.08 | -0.35 | -1.49% | 22.71 | 23.59 | 51133 | 11790.24 | 2.06% | 0.00 |
| 2025-03-27 | 22.58 | 23.43 | 0.86 | 3.81% | 22.46 | 24.01 | 94482 | 22212.33 | 3.80% | 0.00 |
| 2025-03-26 | 22.42 | 22.57 | 0.04 | 0.18% | 22.42 | 22.83 | 24225 | 5478.69 | 0.98% | 0.00 |
| 2025-03-25 | 22.46 | 22.53 | 0.07 | 0.31% | 22.28 | 23.15 | 34561 | 7821.72 | 1.39% | 0.00 |
| 2025-03-24 | 23.21 | 22.46 | -0.69 | -2.98% | 21.75 | 23.37 | 50993 | 11430.33 | 2.05% | 0.00 |
| 2025-03-21 | 23.52 | 23.15 | -0.57 | -2.40% | 23.15 | 23.90 | 39842 | 9333.65 | 1.60% | 0.00 |
| 2025-03-20 | 23.70 | 23.72 | -0.06 | -0.25% | 23.68 | 24.10 | 33304 | 7951.25 | 1.34% | 0.00 |
| 2025-03-19 | 24.18 | 23.78 | -0.52 | -2.14% | 23.66 | 24.26 | 47662 | 11415.91 | 1.92% | 0.00 |
| 2025-03-18 | 24.15 | 24.30 | 0.03 | 0.12% | 24.06 | 24.48 | 59769 | 14501.32 | 2.41% | 0.00 |
| 2025-03-17 | 23.68 | 24.27 | 0.59 | 2.49% | 23.68 | 24.86 | 96777 | 23612.77 | 3.90% | 0.00 |
| 2025-03-14 | 23.42 | 23.68 | -0.05 | -0.21% | 22.94 | 23.76 | 68115 | 15935.52 | 2.74% | 0.00 |
| 2025-03-13 | 23.66 | 23.73 | 0.29 | 1.24% | 23.26 | 24.48 | 95101 | 22660.40 | 3.83% | 0.00 |
| 2025-03-12 | 23.42 | 23.44 | 0.01 | 0.04% | 23.31 | 23.80 | 47142 | 11083.09 | 1.90% | 8.00 |
| 2025-03-11 | 23.00 | 23.43 | 0.08 | 0.34% | 22.83 | 23.43 | 35896 | 8318.50 | 1.44% | 1.00 |
| 2025-03-10 | 23.53 | 23.35 | -0.19 | -0.81% | 23.24 | 23.65 | 33206 | 7776.90 | 1.34% | 0.00 |
| 2025-03-07 | 23.59 | 23.54 | -0.20 | -0.84% | 23.26 | 23.87 | 60630 | 14262.22 | 2.44% | 0.00 |
| 2025-03-06 | 23.42 | 23.74 | 0.35 | 1.50% | 23.42 | 23.96 | 76897 | 18230.12 | 3.10% | 0.00 |
| 2025-03-05 | 22.91 | 23.39 | 0.48 | 2.10% | 22.91 | 23.64 | 63224 | 14773.37 | 2.54% | 0.00 |
| 2025-03-04 | 22.18 | 22.91 | 0.50 | 2.23% | 22.16 | 23.00 | 46776 | 10641.74 | 1.88% | 2.00 |
| 2025-03-03 | 22.30 | 22.41 | 0.27 | 1.22% | 22.09 | 22.77 | 43687 | 9839.74 | 1.76% | 0.00 |
| 2025-02-28 | 23.52 | 22.14 | -1.63 | -6.86% | 22.14 | 23.60 | 80712 | 18305.08 | 3.25% | 0.00 |
| 2025-02-27 | 24.90 | 23.77 | -1.21 | -4.84% | 23.40 | 24.93 | 106172 | 25526.38 | 4.27% | 0.00 |
| 2025-02-26 | 25.15 | 24.98 | 0.09 | 0.36% | 24.55 | 25.20 | 86463 | 21433.55 | 3.48% | 4.00 |
| 2025-02-25 | 24.80 | 24.89 | -0.50 | -1.97% | 24.66 | 25.28 | 86222 | 21525.09 | 3.47% | 3.00 |
| 2025-02-24 | 24.72 | 25.39 | 0.54 | 2.17% | 24.40 | 25.45 | 122781 | 30765.79 | 4.94% | 10.00 |
| 2025-02-21 | 24.10 | 24.85 | 0.64 | 2.64% | 24.04 | 24.98 | 106052 | 26042.99 | 4.27% | 4.00 |
| 2025-02-20 | 24.46 | 24.21 | -0.33 | -1.34% | 23.86 | 24.47 | 93242 | 22469.99 | 3.75% | 1.00 |
| 2025-02-19 | 24.03 | 24.54 | 0.17 | 0.70% | 24.02 | 24.74 | 95532 | 23320.79 | 3.85% | 0.00 |
| 2025-02-18 | 26.01 | 24.37 | -1.91 | -7.27% | 24.32 | 26.59 | 126504 | 32359.36 | 5.09% | 10.00 |
| 2025-02-17 | 25.80 | 26.28 | 0.25 | 0.96% | 25.78 | 26.39 | 119416 | 31171.36 | 4.81% | 0.00 |
| 2025-02-14 | 26.00 | 26.03 | -0.35 | -1.33% | 25.38 | 26.14 | 152323 | 39147.11 | 6.13% | 35.00 |
| 2025-02-13 | 24.65 | 26.38 | 1.49 | 5.99% | 24.49 | 26.60 | 241450 | 62146.40 | 9.72% | 45.00 |
| 2025-02-12 | 24.80 | 24.89 | -0.06 | -0.24% | 24.55 | 25.08 | 93905 | 23285.92 | 3.78% | 0.00 |
| 2025-02-11 | 25.15 | 24.95 | -0.26 | -1.03% | 24.70 | 25.47 | 98711 | 24676.52 | 3.97% | 0.00 |
| 2025-02-10 | 24.93 | 25.21 | 0.28 | 1.12% | 24.80 | 25.30 | 115012 | 28827.45 | 4.63% | 0.00 |
| 2025-02-07 | 24.73 | 24.93 | 0.11 | 0.44% | 24.31 | 25.24 | 136930 | 33981.55 | 5.51% | 0.00 |
| 2025-02-06 | 23.79 | 24.82 | 1.11 | 4.68% | 23.72 | 24.86 | 117102 | 28724.31 | 4.71% | 9.00 |
| 2025-02-05 | 23.71 | 23.71 | 0.15 | 0.64% | 23.25 | 24.06 | 62916 | 14926.36 | 2.53% | 0.00 |
| 2025-01-27 | 24.40 | 23.56 | -1.03 | -4.19% | 23.56 | 24.83 | 68715 | 16530.88 | 2.77% | 0.00 |
| 2025-01-24 | 23.98 | 24.59 | 0.36 | 1.49% | 23.80 | 24.65 | 88188 | 21517.72 | 3.55% | 6.00 |
| 2025-01-23 | 24.62 | 24.23 | -0.02 | -0.08% | 24.18 | 25.35 | 121867 | 30114.80 | 4.91% | 0.00 |
| 2025-01-22 | 24.08 | 24.25 | 0.11 | 0.46% | 23.65 | 24.88 | 113020 | 27596.36 | 4.55% | 20.00 |
| 2025-01-21 | 23.99 | 24.14 | 0.37 | 1.56% | 23.73 | 24.44 | 98662 | 23748.70 | 3.97% | 7.00 |
| 2025-01-20 | 23.63 | 23.77 | 0.31 | 1.32% | 23.54 | 24.09 | 76083 | 18090.31 | 3.06% | 2.00 |
| 2025-01-17 | 24.10 | 23.46 | -0.97 | -3.97% | 23.39 | 24.19 | 105815 | 25042.60 | 4.26% | 0.00 |
| 2025-01-16 | 24.10 | 24.43 | 0.22 | 0.91% | 23.82 | 24.85 | 114773 | 28012.89 | 4.62% | 19.00 |
| 2025-01-15 | 23.65 | 24.21 | 0.15 | 0.62% | 23.64 | 25.60 | 157854 | 38828.96 | 6.35% | 0.00 |
| 2025-01-14 | 22.99 | 24.06 | 1.05 | 4.56% | 22.62 | 24.10 | 155719 | 36611.65 | 6.27% | 0.00 |
| 2025-01-13 | 22.35 | 23.01 | 1.40 | 6.48% | 22.24 | 24.40 | 170500 | 39570.59 | 6.86% | 0.00 |
| 2025-01-10 | 22.22 | 21.61 | -0.77 | -3.44% | 21.57 | 22.65 | 69791 | 15406.45 | 2.81% | 3.00 |
| 2025-01-09 | 21.86 | 22.38 | 0.32 | 1.45% | 21.68 | 22.61 | 75557 | 16836.27 | 3.04% | 0.00 |
| 2025-01-08 | 22.00 | 22.06 | -0.20 | -0.90% | 20.98 | 22.33 | 84981 | 18487.73 | 3.42% | 0.00 |
| 2025-01-07 | 21.50 | 22.26 | 0.96 | 4.51% | 21.31 | 22.28 | 80102 | 17442.44 | 3.22% | 1.00 |
| 2025-01-06 | 21.80 | 21.30 | -0.05 | -0.23% | 20.89 | 21.90 | 66004 | 14125.91 | 2.66% | 27.00 |
| 2025-01-03 | 22.90 | 21.35 | -1.47 | -6.44% | 21.30 | 23.20 | 88729 | 19465.66 | 3.57% | 0.00 |
| 2025-01-02 | 23.24 | 22.82 | -0.33 | -1.43% | 22.41 | 23.76 | 82321 | 19010.90 | 3.31% | 0.00 |
| 2024-12-31 | 24.50 | 23.15 | -1.37 | -5.59% | 23.10 | 24.87 | 92869 | 21971.20 | 3.74% | 66.00 |
| 2024-12-30 | 24.88 | 24.52 | -0.54 | -2.15% | 24.03 | 25.42 | 82113 | 20195.20 | 3.31% | 0.00 |
| 2024-12-27 | 25.90 | 25.06 | -0.77 | -2.98% | 25.02 | 26.20 | 122647 | 31451.34 | 4.94% | 0.00 |
| 2024-12-26 | 24.70 | 25.83 | 1.50 | 6.17% | 24.28 | 26.34 | 166272 | 42663.56 | 6.69% | 4.00 |
| 2024-12-25 | 25.03 | 24.33 | -0.80 | -3.18% | 23.70 | 25.30 | 114738 | 27893.59 | 4.62% | 0.00 |
| 2024-12-24 | 25.17 | 25.13 | -0.21 | -0.83% | 24.50 | 25.74 | 121335 | 30338.97 | 4.88% | 0.00 |
| 2024-12-23 | 27.37 | 25.34 | -2.66 | -9.50% | 25.25 | 27.76 | 171423 | 45221.27 | 6.90% | 5.00 |
| 2024-12-20 | 28.21 | 28.00 | -1.07 | -3.68% | 27.80 | 29.56 | 225621 | 64387.89 | 9.08% | 10.00 |
| 2024-12-19 | 27.25 | 29.07 | 0.97 | 3.45% | 27.25 | 29.50 | 278901 | 79765.47 | 11.23% | 185.00 |
| 2024-12-18 | 26.41 | 28.10 | 1.10 | 4.07% | 25.01 | 28.74 | 270180 | 72344.50 | 10.88% | 21.00 |
| 2024-12-17 | 25.65 | 27.00 | 1.10 | 4.25% | 25.47 | 27.95 | 236589 | 63961.35 | 9.52% | 0.00 |
| 2024-12-16 | 26.42 | 25.90 | -1.28 | -4.71% | 25.68 | 26.80 | 139088 | 36194.54 | 5.60% | 10.00 |
| 2024-12-13 | 26.48 | 27.18 | 0.10 | 0.37% | 26.26 | 27.94 | 223864 | 60691.26 | 9.01% | 21.00 |
| 2024-12-12 | 28.00 | 27.08 | -1.70 | -5.91% | 26.51 | 28.00 | 272041 | 73980.15 | 10.95% | 30.00 |
| 2024-12-11 | 26.90 | 28.78 | 2.04 | 7.63% | 25.88 | 31.02 | 413883 | 117249.28 | 16.66% | 47.00 |
| 2024-12-10 | 25.00 | 26.74 | 2.23 | 9.10% | 24.57 | 26.80 | 311901 | 80283.79 | 12.56% | 15.00 |
| 2024-12-09 | 23.88 | 24.51 | -0.17 | -0.69% | 23.88 | 25.50 | 194587 | 47782.33 | 7.83% | 31.00 |
| 2024-12-06 | 24.67 | 24.68 | 0.98 | 4.14% | 24.60 | 27.28 | 322969 | 82267.23 | 13.00% | 33.00 |
| 2024-12-05 | 23.29 | 23.70 | 0.09 | 0.38% | 23.23 | 23.85 | 118081 | 27862.92 | 4.75% | 0.00 |
| 2024-12-04 | 24.04 | 23.61 | -0.70 | -2.88% | 23.28 | 24.29 | 154279 | 36662.89 | 6.21% | 39.00 |
| 2024-12-03 | 24.80 | 24.31 | -0.33 | -1.34% | 23.85 | 25.08 | 206674 | 50397.40 | 8.32% | 0.00 |
| 2024-12-02 | 24.61 | 24.64 | -1.06 | -4.12% | 24.32 | 25.30 | 280766 | 69343.24 | 11.30% | 29.00 |
| 2024-11-29 | 25.04 | 25.70 | -1.51 | -5.55% | 23.99 | 26.98 | 425628 | 107997.30 | 17.13% | 2.00 |
| 2024-11-28 | 24.28 | 27.21 | 3.06 | 12.67% | 24.28 | 28.98 | 502230 | 134224.64 | 20.22% | 0.00 |
深证大盘股票行情在线 K线走势图
