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
2026-09-16	18.00	18.15	-0.05	-0.27%	17.55	18.47	104084	18811	4.19%
2026-09-15	19.71	18.20	-1.58	-7.99%	18.17	19.79	151821	28483	6.11%
2026-09-14	20.42	19.78	-1.35	-6.39%	19.15	20.67	143046	28421	5.76%
2026-09-11	19.57	21.13	1.04	5.18%	19.40	21.21	214658	44318	8.64%
2026-09-10	18.91	20.09	0.82	4.26%	18.80	20.13	171080	33842	6.89%
2026-09-09	19.29	19.27	-0.06	-0.31%	19.14	20.25	171647	33644	6.91%
2026-09-08	18.31	19.33	1.29	7.15%	18.31	21.48	213416	42600	8.59%
2026-09-07	18.38	18.04	-0.09	-0.50%	17.99	18.49	44116	7995	1.78%
2026-09-04	18.51	18.13	-0.17	-0.93%	18.00	18.84	54891	10138	2.21%
2026-09-03	18.70	18.30	-0.40	-2.14%	18.28	18.81	58796	10849	2.37%
2026-09-02	18.31	18.70	-0.12	-0.64%	18.24	19.09	70317	13219	2.83%
2026-09-01	18.40	18.82	0.40	2.17%	18.32	19.17	90157	16958	3.63%
2026-08-31	18.05	18.42	-0.01	-0.05%	17.93	18.45	60438	11007	2.43%
2026-08-28	18.88	18.43	-0.80	-4.16%	18.33	18.88	107271	19856	4.32%
2026-08-27	19.21	19.23	-0.32	-1.64%	18.64	19.45	128345	24344	5.17%
2026-08-26	18.65	19.55	0.85	4.55%	18.50	19.99	162828	31586	6.55%
2026-08-25	18.25	18.70	-0.48	-2.50%	17.93	18.74	115760	21340	4.66%
2026-08-24	17.52	19.18	1.59	9.04%	17.48	19.19	187638	34637	7.55%
2026-08-21	16.80	17.59	0.60	3.53%	16.60	17.76	76605	13184	3.08%
2026-08-20	16.76	16.99	0.31	1.86%	16.61	17.06	51620	8731	2.08%
2026-08-19	17.46	16.68	-0.89	-5.07%	16.61	17.50	65099	11044	2.62%
2026-08-18	17.80	17.57	-0.46	-2.55%	17.45	17.99	72465	12754	2.92%
2026-08-17	18.15	18.03	-0.37	-2.01%	17.77	18.42	94395	16916	3.80%
2026-08-14	17.78	18.40	0.62	3.49%	17.75	18.98	124493	22919	5.01%
2026-08-13	18.20	17.78	-0.85	-4.56%	17.76	18.50	122539	22180	4.93%
2026-08-12	18.23	18.63	0.52	2.87%	17.80	18.90	158892	29228	6.40%
2026-08-11	18.54	18.11	-0.54	-2.90%	17.92	19.28	169966	31480	6.84%
2026-08-10	19.88	18.65	-1.27	-6.38%	18.40	19.92	212554	40187	8.56%
2026-08-07	19.50	19.92	0.89	4.68%	19.50	21.20	286536	58060	11.53%
2026-08-06	15.90	19.03	3.17	19.99%	15.81	19.03	145107	26432	5.84%
2026-08-05	15.78	15.86	0.08	0.51%	15.65	15.97	33849	5366	1.36%
2026-08-04	15.72	15.78	0.15	0.96%	15.50	15.85	30146	4746	1.21%
2026-08-03	15.12	15.63	0.59	3.92%	15.02	15.65	35675	5516	1.44%
2026-07-31	14.67	15.04	0.63	4.37%	14.66	15.23	36086	5406	1.45%
2026-07-30	14.79	14.41	-0.40	-2.70%	14.30	14.91	29424	4312	1.18%
2026-07-29	14.60	14.81	0.24	1.65%	14.51	14.88	28299	4168	1.14%
2026-07-28	14.33	14.57	0.06	0.41%	14.33	14.72	23182	3382	0.93%
2026-07-27	14.00	14.51	0.37	2.62%	13.94	14.52	30066	4312	1.21%
2026-07-24	14.15	14.14	-0.09	-0.63%	14.05	14.37	27635	3928	1.11%
2026-07-23	13.89	14.23	0.35	2.52%	13.79	14.27	30055	4232	1.21%
2026-07-22	14.27	13.88	-0.40	-2.80%	13.79	14.27	30826	4310	1.24%
2026-07-21	13.99	14.28	0.26	1.85%	13.29	14.30	47173	6570	1.90%
2026-07-20	14.36	14.02	-0.34	-2.37%	13.71	14.79	37751	5375	1.52%
2026-07-17	14.97	14.36	-0.68	-4.52%	14.22	15.17	38762	5699	1.56%
2026-07-16	14.90	15.04	0.14	0.94%	14.56	15.29	37220	5587	1.50%
2026-07-15	14.80	14.90	0.12	0.81%	14.61	15.16	38557	5762	1.55%
2026-07-14	14.93	14.78	-0.14	-0.94%	14.30	14.93	31289	4570	1.26%
2026-07-13	15.85	14.92	-1.05	-6.57%	14.90	15.99	39630	6044	1.60%
2026-07-10	15.50	15.97	0.41	2.63%	15.32	16.56	42618	6831	1.72%
2026-07-09	15.24	15.56	0.24	1.57%	14.93	15.59	27414	4188	1.10%
2026-07-08	15.36	15.32	0.07	0.46%	15.06	15.60	27415	4213	1.10%
2026-07-07	15.81	15.25	-0.61	-3.85%	15.19	15.94	27019	4185	1.09%
2026-07-06	16.59	15.86	-0.69	-4.17%	15.83	16.66	35014	5629	1.41%
2026-07-03	16.23	16.55	0.55	3.44%	16.05	16.72	44616	7354	1.80%
2026-07-02	16.60	16.00	-0.57	-3.44%	15.94	16.71	39028	6364	1.57%
2026-07-01	16.48	16.57	0.17	1.04%	16.14	16.69	33503	5500	1.35%
2026-06-30	15.76	16.40	0.64	4.06%	15.59	16.57	39100	6319	1.57%
2026-06-29	16.10	15.76	-0.24	-1.50%	15.48	16.10	31998	5026	1.29%
2026-06-26	16.50	16.00	-0.61	-3.67%	15.95	16.50	25948	4193	1.04%
2026-06-25	16.99	16.61	-0.40	-2.35%	16.46	17.10	31616	5271	1.27%
2026-06-24	17.38	17.01	-0.37	-2.13%	16.77	17.48	30731	5228	1.24%
2026-06-23	17.67	17.38	-0.30	-1.70%	17.29	17.85	28221	4965	1.14%
2026-06-22	17.81	17.68	-0.12	-0.67%	16.96	17.91	41712	7250	1.68%
2026-06-18	17.50	17.80	0.19	1.08%	17.23	17.99	35082	6229	1.41%
2026-06-17	17.93	17.61	-0.45	-2.49%	17.41	18.02	32631	5761	1.31%
2026-06-16	18.00	18.06	0.06	0.33%	17.60	18.17	32979	5925	1.33%
2026-06-15	17.99	18.00	0.05	0.28%	17.85	18.21	32130	5782	1.29%
2026-06-12	18.00	17.95	0.30	1.70%	17.77	18.21	28428	5120	1.14%
2026-06-11	17.95	17.65	-0.40	-2.22%	17.47	17.98	35025	6177	1.41%
2026-06-10	18.12	18.05	-0.34	-1.85%	17.72	18.55	29686	5364	1.19%
2026-06-09	18.12	18.39	0.36	2.00%	18.03	18.44	30598	5599	1.23%
2026-06-08	18.32	18.03	-0.95	-5.01%	17.88	18.79	46290	8488	1.86%