广哈通信 (300711) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	20.90	20.51	-0.39	-1.87%	20.28	21.09	50721	10448	2.04%
2026-05-14	21.78	20.90	-0.67	-3.11%	20.90	22.38	52668	11260	2.12%
2026-05-13	21.11	21.57	0.25	1.17%	20.98	21.57	41873	8932	1.69%
2026-05-12	21.75	21.32	-0.41	-1.89%	21.30	21.92	44360	9565	1.79%
2026-05-11	22.06	21.73	0.06	0.28%	21.55	22.08	54336	11835	2.19%
2026-05-08	20.95	21.67	0.63	2.99%	20.91	21.78	75931	16286	3.06%
2026-05-07	20.88	21.04	0.18	0.86%	20.55	21.07	69236	14402	2.79%
2026-05-06	21.00	20.86	-0.01	-0.05%	20.72	21.41	65699	13829	2.64%
2026-04-30	21.15	20.87	-0.20	-0.95%	20.70	21.15	76174	15907	3.07%
2026-04-29	21.50	21.07	-1.88	-8.19%	20.41	21.50	119711	25013	4.82%
2026-04-28	23.96	22.95	-0.96	-4.02%	22.73	24.00	52505	12129	2.11%
2026-04-27	24.25	23.91	-0.19	-0.79%	23.70	24.27	36890	8849	1.48%
2026-04-24	24.68	24.10	-0.47	-1.91%	24.10	24.83	45604	11081	1.84%
2026-04-23	25.16	24.57	-0.73	-2.89%	24.47	25.38	52971	13145	2.13%
2026-04-22	24.96	25.30	0.58	2.35%	24.63	25.40	60451	15206	2.43%
2026-04-21	25.16	24.72	-0.54	-2.14%	24.52	25.30	53330	13186	2.15%
2026-04-20	25.18	25.26	0.07	0.28%	25.10	25.55	53106	13444	2.14%
2026-04-17	25.26	25.19	-0.12	-0.47%	24.89	25.35	37478	9412	1.51%
2026-04-16	24.98	25.31	0.32	1.28%	24.76	25.35	49312	12408	1.98%
2026-04-15	25.36	24.99	-0.11	-0.44%	24.90	25.96	63444	16124	2.55%
2026-04-14	24.86	25.10	0.49	1.99%	24.70	25.14	37013	9238	1.49%
2026-04-13	24.67	24.61	-0.24	-0.97%	24.48	24.80	27542	6778	1.11%
2026-04-10	24.98	24.85	-0.11	-0.44%	24.82	25.36	36297	9095	1.46%
2026-04-09	25.03	24.96	-0.35	-1.38%	24.67	25.21	40569	10122	1.63%
2026-04-08	24.41	25.31	1.43	5.99%	24.41	25.36	46437	11611	1.87%
2026-04-07	23.76	23.88	0.03	0.13%	23.68	24.28	23350	5611	0.94%
2026-04-03	24.20	23.85	-0.19	-0.79%	23.73	24.30	35095	8426	1.41%
2026-04-02	24.52	24.04	-0.69	-2.79%	23.86	24.75	32321	7845	1.30%
2026-04-01	25.02	24.73	0.21	0.86%	24.46	25.15	31350	7743	1.26%
2026-03-31	24.80	24.52	-0.21	-0.85%	24.50	25.25	33803	8398	1.36%
2026-03-30	24.45	24.73	0.06	0.24%	24.16	24.81	40618	9980	1.64%
2026-03-27	24.27	24.67	0.32	1.31%	24.15	24.80	39293	9656	1.58%
2026-03-26	25.03	24.35	-0.78	-3.10%	24.12	25.18	41489	10187	1.67%
2026-03-25	24.85	25.13	0.59	2.40%	24.70	25.77	53866	13618	2.17%
2026-03-24	24.34	24.54	0.74	3.11%	23.77	24.60	38385	9286	1.55%
2026-03-23	24.90	23.80	-1.55	-6.11%	23.60	25.11	64452	15708	2.59%
2026-03-20	26.20	25.35	-0.73	-2.80%	25.34	26.60	47633	12355	1.92%
2026-03-19	26.25	26.08	-0.51	-1.92%	25.93	26.59	40328	10559	1.62%
2026-03-18	25.48	26.59	1.41	5.60%	25.39	26.61	64943	16951	2.61%
2026-03-17	26.19	25.18	-0.92	-3.52%	25.18	26.28	43738	11224	1.76%
2026-03-16	25.89	26.10	0.23	0.89%	25.56	26.14	42091	10887	1.69%
2026-03-13	26.55	25.87	-0.75	-2.82%	25.83	26.55	48590	12709	1.96%
2026-03-12	27.36	26.62	-0.91	-3.31%	26.52	27.58	61036	16400	2.46%
2026-03-11	28.53	27.53	-0.88	-3.10%	27.35	28.76	96034	26702	3.87%
2026-03-10	27.53	28.41	0.99	3.61%	27.53	28.44	81434	22944	3.28%
2026-03-09	27.00	27.42	-0.33	-1.19%	26.26	27.48	68827	18455	2.77%
2026-03-06	27.15	27.75	0.46	1.69%	26.93	28.50	84782	23718	3.41%
2026-03-05	27.17	27.29	0.54	2.02%	26.71	27.55	85484	23273	3.44%
2026-03-04	25.35	26.75	0.95	3.68%	25.31	26.97	118957	31599	4.79%
2026-03-03	29.00	25.80	-3.14	-10.85%	25.66	29.20	191173	51243	7.70%
2026-03-02	27.89	28.94	1.06	3.80%	27.89	29.10	144496	41298	5.82%
2026-02-27	27.56	27.88	0.08	0.29%	27.42	27.99	48689	13507	1.96%
2026-02-26	27.58	27.80	0.10	0.36%	27.42	28.13	64303	17902	2.59%
2026-02-25	27.72	27.70	0.04	0.14%	27.45	28.12	68047	18857	2.74%
2026-02-24	28.13	27.66	-0.30	-1.07%	27.41	28.19	56524	15719	2.28%
2026-02-13	27.92	27.96	-0.08	-0.29%	27.92	28.36	60057	16895	2.42%
2026-02-12	28.11	28.04	0.15	0.54%	27.99	28.48	86576	24430	3.48%
2026-02-11	28.80	27.89	-1.14	-3.93%	27.87	28.92	101976	28774	4.10%
2026-02-10	28.42	29.03	0.33	1.15%	28.05	29.47	141677	40737	5.70%
2026-02-09	28.33	28.70	0.60	2.14%	28.16	28.75	103277	29503	4.16%
2026-02-06	27.37	28.10	0.20	0.72%	27.37	28.68	115078	32411	4.63%