广和通 (300638) - 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
2026-08-21	18.67	18.88	0.05	0.27%	18.58	19.00	76823	14452	1.45%
2026-08-20	18.88	18.83	0.18	0.97%	18.69	19.14	86325	16307	1.63%
2026-08-19	19.60	18.65	-1.19	-6.00%	18.50	19.79	149908	28644	2.83%
2026-08-18	19.99	19.84	-0.38	-1.88%	19.43	20.13	172750	34120	3.26%
2026-08-17	19.85	20.22	0.20	1.00%	19.76	20.37	149963	30071	2.83%
2026-08-14	20.70	20.02	-0.65	-3.14%	20.01	20.97	226633	45995	4.27%
2026-08-13	22.76	20.67	-0.59	-2.78%	20.66	22.99	346014	74568	6.52%
2026-08-12	21.00	21.26	0.03	0.14%	20.61	21.30	245921	51249	4.64%
2026-08-11	20.42	21.23	0.80	3.92%	20.21	21.78	310583	65466	5.86%
2026-08-10	20.60	20.43	-0.40	-1.92%	20.17	20.93	183368	37532	3.46%
2026-08-07	21.25	20.83	-0.59	-2.75%	20.40	21.39	298675	62130	5.63%
2026-08-06	21.00	21.42	0.10	0.47%	20.90	22.11	343881	74258	6.48%
2026-08-05	20.88	21.32	0.22	1.04%	20.73	21.85	327509	70090	6.17%
2026-08-04	20.75	21.10	0.48	2.33%	20.52	21.21	245004	51185	4.62%
2026-08-03	20.51	20.62	-0.08	-0.39%	20.45	21.16	220239	45639	4.15%
2026-07-31	19.59	20.70	1.48	7.70%	19.58	21.25	413661	84841	7.80%
2026-07-30	19.92	19.22	-1.08	-5.32%	19.20	20.20	233467	45890	4.40%
2026-07-29	19.40	20.30	0.66	3.36%	19.38	20.42	269753	54320	5.09%
2026-07-28	19.57	19.64	-0.29	-1.46%	19.33	20.46	252107	49961	4.75%
2026-07-27	19.50	19.93	0.10	0.50%	19.10	20.01	205085	40384	3.87%
2026-07-24	19.51	19.83	-0.18	-0.90%	19.20	20.81	287098	57930	5.41%
2026-07-23	20.53	20.01	-1.07	-5.08%	19.71	20.83	339265	67961	6.40%
2026-07-22	19.51	21.08	1.18	5.93%	19.40	21.47	520317	106964	9.81%
2026-07-21	19.50	19.90	-0.10	-0.50%	18.90	20.42	390367	76980	7.36%
2026-07-20	20.31	20.00	0.09	0.45%	19.09	20.50	380008	75406	7.16%
2026-07-17	20.75	19.91	-0.77	-3.72%	19.88	21.30	509009	105012	9.60%
2026-07-16	18.52	20.68	2.50	13.75%	18.30	21.82	567003	115360	10.69%
2026-07-15	17.40	18.18	0.75	4.30%	17.25	18.54	203535	36837	3.84%
2026-07-14	17.29	17.43	-0.01	-0.06%	16.66	17.58	159814	27322	3.01%
2026-07-13	18.11	17.44	-0.67	-3.70%	17.41	18.49	156344	28029	2.95%
2026-07-10	17.69	18.11	0.41	2.32%	17.31	19.16	232044	42600	4.37%
2026-07-09	17.25	17.70	0.40	2.31%	16.93	17.73	158183	27399	2.98%
2026-07-08	17.20	17.30	0.08	0.46%	17.05	17.53	106889	18501	2.02%
2026-07-07	17.50	17.22	-0.45	-2.55%	17.06	18.06	136420	23889	2.57%
2026-07-06	18.46	17.67	-0.83	-4.49%	17.65	18.75	164786	29826	3.11%
2026-07-03	18.19	18.50	0.44	2.44%	18.00	18.77	148796	27492	2.81%
2026-07-02	18.48	18.06	-0.74	-3.94%	18.06	18.82	175824	32373	3.31%
2026-07-01	18.88	18.80	0.29	1.57%	18.62	19.38	201701	38191	3.80%
2026-06-30	19.14	18.51	0.56	3.12%	18.40	20.14	290767	55310	5.48%
2026-06-29	18.81	17.95	-1.05	-5.53%	17.93	18.81	190824	34755	3.60%
2026-06-26	18.91	19.00	0.00	0.00%	18.39	19.47	184541	34934	3.48%
2026-06-25	19.33	19.00	-0.45	-2.31%	18.90	19.64	154376	29553	2.91%
2026-06-24	19.85	19.45	-0.52	-2.60%	19.10	19.87	163176	31671	3.08%
2026-06-23	20.06	19.97	-0.27	-1.33%	19.95	21.29	187592	38344	3.54%
2026-06-22	20.20	20.24	-0.06	-0.30%	19.34	20.36	159070	31558	3.00%
2026-06-18	19.97	20.30	0.22	1.10%	19.92	20.54	109433	22228	2.06%
2026-06-17	20.46	20.08	-0.51	-2.48%	19.91	20.52	125917	25357	2.37%
2026-06-16	20.38	20.59	0.21	1.03%	20.18	20.88	107843	22234	2.03%
2026-06-15	19.80	20.38	0.69	3.50%	19.80	20.45	111308	22536	2.10%
2026-06-12	19.94	19.69	0.29	1.49%	19.62	20.40	130061	25924	2.45%
2026-06-11	20.38	19.40	-1.09	-5.32%	19.31	20.49	163536	32078	3.08%
2026-06-10	21.30	20.49	-1.09	-5.05%	20.36	21.47	148864	30823	2.81%
2026-06-09	21.84	21.58	-0.02	-0.09%	20.97	21.95	132195	28316	2.49%
2026-06-08	22.00	21.83	-0.90	-3.96%	21.80	22.60	138797	30688	2.62%
2026-06-05	22.41	22.73	0.37	1.65%	21.73	23.18	155407	35159	2.93%
2026-06-04	22.61	22.36	-0.66	-2.87%	22.16	22.98	130906	29501	2.47%
2026-06-03	22.67	23.02	0.19	0.83%	22.67	23.69	173996	40564	3.28%
2026-06-02	23.29	22.83	-0.45	-1.93%	22.75	23.65	182860	42206	3.45%
2026-06-01	21.33	23.28	1.93	9.04%	21.21	23.96	342746	78852	6.46%
2026-05-29	22.82	21.35	-1.47	-6.44%	21.26	22.93	203433	44508	3.84%
2026-05-28	22.70	22.82	-0.24	-1.04%	21.97	22.98	223764	50342	4.22%
2026-05-27	23.09	23.06	-0.47	-2.00%	22.81	24.68	281718	66681	5.31%
2026-05-26	23.17	23.53	0.28	1.20%	22.39	23.68	181361	41386	3.42%
2026-05-25	23.58	23.25	-0.21	-0.90%	23.15	23.94	155085	36318	2.92%
2026-05-22	23.60	23.46	0.10	0.43%	23.14	24.03	138402	32717	2.61%
2026-05-21	24.16	23.36	-0.80	-3.31%	23.35	24.72	189542	45680	3.57%
2026-05-20	24.70	24.16	-1.02	-4.05%	24.07	24.88	211659	51570	3.99%
2026-05-19	24.56	25.18	0.43	1.74%	24.30	25.19	256656	63707	4.84%
2026-05-18	24.05	24.75	0.46	1.89%	23.58	24.97	269953	65774	5.09%
2026-05-15	24.15	24.29	0.22	0.91%	24.09	25.06	263692	64536	4.97%
2026-05-14	24.61	24.07	-0.73	-2.94%	24.01	24.82	223964	54434	4.22%