广哈通信（300711）历史行情

以下为广哈通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.770	17.740	17.970	16.890	-0.030	-0.169%	645.34万	1.12亿	2.307%
2026-10-08	17.300	17.770	17.960	17.070	0.810	4.776%	843.30万	1.49亿	3.015%
2026-10-07	17.410	16.960	17.500	16.950	-0.390	-2.248%	585.85万	1.00亿	2.095%
2026-10-06	17.410	16.960	17.500	16.950	-0.390	-2.248%	585.85万	1.00亿	2.095%
2026-10-05	17.410	16.960	17.500	16.950	-0.390	-2.248%	585.85万	1.00亿	2.095%
2026-10-02	17.410	16.960	17.500	16.950	-0.390	-2.248%	585.85万	1.00亿	2.095%
2026-10-01	17.410	16.960	17.500	16.950	-0.390	-2.248%	585.85万	1.00亿	2.095%
2026-09-30	17.410	16.960	17.500	16.950	-0.390	-2.248%	5.86万	0.00亿	0.000%
2026-09-29	16.880	17.350	17.440	16.850	0.330	1.939%	3.91万	0.00亿	0.000%
2026-09-28	18.080	17.020	18.120	16.930	-1.320	-7.197%	7.31万	0.00亿	0.000%
2026-09-27	18.130	18.340	18.480	17.930	0.220	1.214%	642.95万	1.17亿	2.588%
2026-09-24	18.130	18.340	18.480	17.930	0.220	1.214%	6.43万	0.00亿	0.000%
2026-09-23	18.680	18.120	18.750	18.000	-0.710	-3.771%	6.85万	0.00亿	0.000%
2026-09-22	19.380	18.830	19.460	18.610	-0.560	-2.888%	8.35万	0.00亿	0.000%
2026-09-21	19.090	19.390	19.400	18.750	0.320	1.678%	9.25万	0.00亿	0.000%
2026-09-18	18.080	19.070	20.280	18.080	1.140	6.358%	11.51万	0.00亿	0.000%
2026-09-17	18.030	17.930	18.510	17.850	-0.220	-1.212%	6.59万	0.00亿	0.000%
2026-09-16	18.000	18.150	18.470	17.550	-0.050	-0.275%	10.41万	0.00亿	0.000%
2026-09-15	19.710	18.200	19.790	18.170	-1.580	-7.988%	15.18万	0.00亿	0.000%
2026-09-14	20.420	19.780	20.670	19.150	-1.350	-6.389%	14.30万	0.00亿	0.000%
2026-09-11	19.570	21.130	21.210	19.400	1.040	5.177%	21.47万	0.00亿	0.000%
2026-09-10	18.910	20.090	20.130	18.800	0.820	4.255%	17.11万	0.00亿	0.000%
2026-09-09	19.290	19.270	20.250	19.140	-0.060	-0.310%	17.16万	0.00亿	0.000%
2026-09-08	18.310	19.330	21.480	18.310	1.290	7.151%	21.34万	0.00亿	0.000%
2026-09-07	18.380	18.040	18.490	17.990	-0.090	-0.496%	4.41万	0.00亿	0.000%
2026-09-04	18.510	18.130	18.840	18.000	-0.170	-0.929%	5.49万	0.00亿	0.000%
2026-09-03	18.700	18.300	18.810	18.280	-0.400	-2.139%	5.88万	0.00亿	0.000%
2026-09-02	18.310	18.700	19.090	18.240	-0.120	-0.638%	7.03万	0.00亿	0.000%
2026-09-01	18.400	18.820	19.170	18.320	0.400	2.172%	9.02万	0.00亿	0.000%
2026-08-31	18.050	18.420	18.450	17.930	-0.010	-0.054%	6.04万	0.00亿	0.000%
2026-08-28	18.880	18.430	18.880	18.330	-0.800	-4.160%	10.73万	0.00亿	0.000%
2026-08-27	19.210	19.230	19.450	18.640	-0.320	-1.637%	12.83万	0.00亿	0.000%
2026-08-26	18.650	19.550	19.990	18.500	0.850	4.545%	16.28万	0.00亿	0.000%
2026-08-25	18.250	18.700	18.740	17.930	-0.480	-2.503%	11.58万	0.00亿	0.000%
2026-08-24	17.520	19.180	19.190	17.480	1.590	9.039%	18.76万	0.00亿	0.000%
2026-08-21	16.800	17.590	17.760	16.600	0.600	3.531%	7.66万	0.00亿	0.000%
2026-08-20	16.760	16.990	17.060	16.610	0.310	1.859%	5.16万	0.00亿	0.000%
2026-08-19	17.460	16.680	17.500	16.610	-0.890	-5.065%	6.51万	0.00亿	0.000%
2026-08-18	17.800	17.570	17.990	17.450	-0.460	-2.551%	7.25万	0.00亿	0.000%
2026-08-17	18.150	18.030	18.420	17.770	-0.370	-2.011%	9.44万	0.00亿	0.000%
2026-08-14	17.780	18.400	18.980	17.750	0.620	3.487%	12.45万	0.00亿	0.000%
2026-08-13	18.200	17.780	18.500	17.760	-0.850	-4.563%	12.25万	0.00亿	0.000%
2026-08-12	18.230	18.630	18.900	17.800	0.520	2.871%	15.89万	0.00亿	0.000%
2026-08-11	18.540	18.110	19.280	17.920	-0.540	-2.895%	17.00万	0.00亿	0.000%
2026-08-10	19.880	18.650	19.920	18.400	-1.270	-6.376%	21.26万	0.00亿	0.000%
2026-08-07	19.500	19.920	21.200	19.500	0.890	4.677%	28.65万	0.00亿	0.000%
2026-08-06	15.900	19.030	19.030	15.810	3.170	19.987%	14.51万	0.00亿	0.000%
2026-08-05	15.780	15.860	15.970	15.650	0.080	0.507%	3.38万	0.00亿	0.000%
2026-08-04	15.720	15.780	15.850	15.500	0.150	0.960%	3.01万	0.00亿	0.000%
2026-08-03	15.120	15.630	15.650	15.020	0.590	3.923%	3.57万	0.00亿	0.000%
2026-07-31	14.670	15.040	15.230	14.660	0.630	4.372%	3.61万	0.00亿	0.000%
2026-07-30	14.790	14.410	14.910	14.300	-0.400	-2.701%	2.94万	0.00亿	0.000%
2026-07-29	14.600	14.810	14.880	14.510	0.240	1.647%	2.83万	0.00亿	0.000%
2026-07-28	14.330	14.570	14.720	14.330	0.060	0.414%	2.32万	0.00亿	0.000%
2026-07-27	14.000	14.510	14.520	13.940	0.370	2.617%	3.01万	0.00亿	0.000%
2026-07-24	14.150	14.140	14.370	14.050	-0.090	-0.632%	2.76万	0.00亿	0.000%
2026-07-23	13.890	14.230	14.270	13.790	0.350	2.522%	3.01万	0.00亿	0.000%
2026-07-22	14.270	13.880	14.270	13.790	-0.400	-2.801%	3.08万	0.00亿	0.000%
2026-07-21	13.990	14.280	14.300	13.290	0.260	1.854%	4.72万	0.00亿	0.000%
2026-07-20	14.360	14.020	14.790	13.710	-0.340	-2.368%	3.78万	0.00亿	0.000%
2026-07-17	14.970	14.360	15.170	14.220	-0.680	-4.521%	3.88万	0.00亿	0.000%
2026-07-16	14.900	15.040	15.290	14.560	0.140	0.940%	3.72万	0.00亿	0.000%
2026-07-15	14.800	14.900	15.160	14.610	0.120	0.812%	3.86万	0.00亿	0.000%
2026-07-14	14.930	14.780	14.930	14.300	-0.140	-0.938%	3.13万	0.00亿	0.000%
2026-07-13	15.850	14.920	15.990	14.900	-1.050	-6.575%	3.96万	0.00亿	0.000%
2026-07-10	15.500	15.970	16.560	15.320	0.410	2.635%	4.26万	0.00亿	0.000%
2026-07-09	15.240	15.560	15.590	14.930	0.240	1.567%	2.74万	0.00亿	0.000%
2026-07-08	15.360	15.320	15.600	15.060	0.070	0.459%	2.74万	0.00亿	0.000%
2026-07-07	15.810	15.250	15.940	15.190	-0.610	-3.846%	2.70万	0.00亿	0.000%
2026-07-06	16.590	15.860	16.660	15.830	-0.690	-4.169%	3.50万	0.00亿	0.000%
2026-07-03	16.230	16.550	16.720	16.050	0.550	3.438%	4.46万	0.00亿	0.000%
2026-07-02	16.600	16.000	16.710	15.940	-0.570	-3.440%	3.90万	0.00亿	0.000%
2026-07-01	16.480	16.570	16.690	16.140	0.170	1.037%	3.35万	0.00亿	0.000%
2026-06-30	15.760	16.400	16.570	15.590	0.640	4.061%	3.91万	0.00亿	0.000%
2026-06-29	16.100	15.760	16.100	15.480	-0.240	-1.500%	3.20万	0.00亿	0.000%
2026-06-26	16.500	16.000	16.500	15.950	-0.610	-3.672%	2.59万	0.00亿	0.000%
2026-06-25	16.990	16.610	17.100	16.460	-0.400	-2.352%	3.16万	0.00亿	0.000%
2026-06-24	17.380	17.010	17.480	16.770	-0.370	-2.129%	3.07万	0.00亿	0.000%
2026-06-23	17.670	17.380	17.850	17.290	-0.300	-1.697%	2.82万	0.00亿	0.000%
2026-06-22	17.810	17.680	17.910	16.960	-0.120	-0.674%	4.17万	0.00亿	0.000%
2026-06-18	17.500	17.800	17.990	17.230	0.190	1.079%	3.51万	0.00亿	0.000%
2026-06-17	17.930	17.610	18.020	17.410	-0.450	-2.492%	3.26万	0.00亿	0.000%
2026-06-16	18.000	18.060	18.170	17.600	0.060	0.333%	3.30万	0.00亿	0.000%
2026-06-15	17.990	18.000	18.210	17.850	0.050	0.279%	3.21万	0.00亿	0.000%
2026-06-12	18.000	17.950	18.210	17.770	0.300	1.700%	2.84万	0.00亿	0.000%
2026-06-11	17.950	17.650	17.980	17.470	-0.400	-2.216%	3.50万	0.00亿	0.000%
2026-06-10	18.120	18.050	18.550	17.720	-0.340	-1.849%	2.97万	0.00亿	0.000%
2026-06-09	18.120	18.390	18.440	18.030	0.360	1.997%	3.06万	0.00亿	0.000%
2026-06-08	18.320	18.030	18.790	17.880	-0.950	-5.005%	4.63万	0.00亿	0.000%
2026-06-05	18.420	18.980	19.470	18.150	0.510	2.761%	5.46万	0.00亿	0.000%
2026-06-04	18.790	18.470	18.790	18.200	-0.340	-1.808%	3.62万	0.00亿	0.000%
2026-06-03	19.020	18.810	19.260	18.600	-0.200	-1.052%	3.59万	0.00亿	0.000%
2026-06-02	19.460	19.010	19.600	18.900	-0.450	-2.312%	4.38万	0.00亿	0.000%
2026-06-01	19.660	19.460	19.980	19.360	-0.200	-1.017%	4.20万	0.00亿	0.000%
2026-05-29	20.500	19.660	20.550	19.550	-0.760	-3.722%	6.52万	0.00亿	0.000%
2026-05-28	19.530	20.420	20.960	19.520	0.820	4.184%	7.71万	0.00亿	0.000%
2026-05-27	20.080	19.600	20.250	19.350	-0.400	-2.000%	3.24万	0.00亿	0.000%
2026-05-26	19.860	20.000	20.040	19.550	-0.060	-0.299%	3.28万	0.00亿	0.000%
2026-05-25	19.880	20.060	20.200	19.700	0.160	0.804%	3.15万	0.00亿	0.000%
2026-05-22	19.750	19.900	20.030	19.290	0.210	1.067%	3.64万	0.00亿	0.000%
2026-05-21	20.210	19.690	20.590	19.430	-0.520	-2.573%	4.91万	0.00亿	0.000%
2026-05-20	20.460	20.210	20.740	20.130	-0.500	-2.414%	3.26万	0.00亿	0.000%
2026-05-19	20.320	20.710	20.720	20.200	0.240	1.172%	3.42万	0.00亿	0.000%
2026-05-18	20.080	20.470	20.620	19.960	0.160	0.788%	3.39万	0.00亿	0.000%
2026-05-15	20.700	20.310	20.890	20.080	-0.390	-1.884%	5.07万	0.00亿	0.000%
2026-05-14	21.580	20.700	22.180	20.700	-0.670	-3.135%	5.27万	0.00亿	0.000%
2026-05-13	20.910	21.370	21.370	20.780	0.250	1.184%	4.19万	0.00亿	0.000%
2026-05-12	21.550	21.120	21.720	21.100	-0.410	-1.904%	4.44万	0.00亿	0.000%
2026-05-11	21.860	21.530	21.880	21.350	0.060	0.279%	5.43万	0.00亿	0.000%
2026-05-08	20.750	21.470	21.580	20.710	0.630	3.023%	7.59万	0.00亿	0.000%
2026-05-07	20.680	20.840	20.870	20.350	0.180	0.871%	6.92万	0.00亿	0.000%
2026-05-06	20.800	20.660	21.210	20.520	-0.010	-0.048%	6.57万	0.00亿	0.000%
2026-04-30	20.950	20.670	20.950	20.500	-0.200	-0.958%	7.62万	0.00亿	0.000%
2026-04-29	21.300	20.870	21.300	20.210	-1.880	-8.264%	11.97万	0.00亿	0.000%
2026-04-28	23.760	22.750	23.800	22.530	-0.960	-4.049%	5.25万	0.00亿	0.000%
2026-04-27	24.050	23.710	24.070	23.500	-0.190	-0.795%	3.69万	0.00亿	0.000%
2026-04-24	24.480	23.900	24.630	23.900	-0.470	-1.929%	4.56万	0.00亿	0.000%
2026-04-23	24.960	24.370	25.180	24.270	-0.730	-2.908%	5.30万	0.00亿	0.000%
2026-04-22	24.760	25.100	25.200	24.430	0.580	2.365%	6.05万	0.00亿	0.000%
2026-04-21	24.960	24.520	25.100	24.320	-0.540	-2.155%	5.33万	0.00亿	0.000%
2026-04-20	24.980	25.060	25.350	24.900	0.070	0.280%	5.31万	0.00亿	0.000%
2026-04-17	25.060	24.990	25.150	24.690	-0.120	-0.478%	3.75万	0.00亿	0.000%
2026-04-16	24.780	25.110	25.150	24.560	0.320	1.291%	4.93万	0.00亿	0.000%
2026-04-15	25.160	24.790	25.760	24.700	-0.110	-0.442%	6.34万	0.00亿	0.000%
2026-04-14	24.660	24.900	24.940	24.500	0.490	2.007%	3.70万	0.00亿	0.000%
2026-04-13	24.470	24.410	24.600	24.280	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-10	24.780	24.650	25.160	24.620	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-09	24.830	24.760	25.010	24.470	0.000	0.000%	4.06万	0.00亿	0.000%
2026-04-08	24.210	25.110	25.160	24.210	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-07	23.560	23.680	24.080	23.480	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-03	24.000	23.650	24.100	23.530	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-02	24.320	23.840	24.550	23.660	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-01	24.820	24.530	24.950	24.260	0.000	0.000%	3.14万	0.00亿	0.000%