广合科技(001389)股票信息
| 股票代码 | 001389 |
| 股票名称 | 广合科技 |
| 最新价/元 | 42.43 |
| 涨跌额/元 | 3.86 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 42.43 |
| 卖出/元 | 0.00 |
| 昨收/元 | 38.57 |
| 今开/元 | 40.05 |
| 最高/元 | 42.43 |
| 最低/元 | 39.51 |
| 成交量/手 | 74158.99 |
| 成交额/万 | 30666.67 |
| 股净值/元 | 38.93 |
| 市净率 | 6.64 |
| 总市值/万 | 1791818.90 |
| 流通值/万 | 156677.75 |
| 换手率/% | 20.08 |
| 入市日期 | 2024-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
广合科技(001389)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 40.05 | 42.43 | 3.86 | 10.01 | 74158.99 | 30666.67 | 20.08 |
| 2024-09-27 | 36.88 | 38.57 | 1.99 | 5.44 | 49416.01 | 18632.45 | 13.38 |
| 2024-09-26 | 34.69 | 36.58 | 1.68 | 4.81 | 40937.64 | 14653.88 | 11.09 |
| 2024-09-25 | 34.89 | 34.90 | 0.24 | 0.69 | 35964.76 | 12655.14 | 9.74 |
| 2024-09-24 | 33.60 | 34.66 | 1.21 | 3.62 | 39296.57 | 13325.34 | 10.64 |
| 2024-09-23 | 33.70 | 33.45 | -0.07 | -0.21 | 18585.46 | 6282.56 | 5.03 |
| 2024-09-20 | 33.74 | 33.52 | -0.22 | -0.65 | 14517.46 | 4889.67 | 3.93 |
| 2024-09-19 | 33.80 | 33.74 | 0.03 | 0.09 | 19415.00 | 6589.56 | 5.26 |
| 2024-09-18 | 34.60 | 33.71 | -0.82 | -2.38 | 19289.00 | 6540.69 | 5.22 |
| 2024-09-13 | 34.30 | 34.53 | 0.07 | 0.20 | 26530.76 | 9269.18 | 7.18 |
| 2024-09-12 | 35.86 | 34.46 | -1.25 | -3.50 | 31792.46 | 11169.81 | 8.61 |
| 2024-09-11 | 35.78 | 35.71 | -0.32 | -0.89 | 22738.22 | 8071.52 | 6.16 |
| 2024-09-10 | 36.00 | 36.03 | -0.08 | -0.22 | 20045.43 | 7157.19 | 5.43 |
| 2024-09-09 | 36.46 | 36.11 | -0.69 | -1.88 | 21344.39 | 7712.86 | 5.78 |
| 2024-09-06 | 37.55 | 36.80 | -0.89 | -2.36 | 46500.16 | 17235.20 | 12.59 |
| 2024-09-05 | 35.75 | 37.69 | 2.23 | 6.29 | 69674.43 | 26513.91 | 18.87 |
| 2024-09-04 | 35.50 | 35.46 | -0.77 | -2.13 | 14940.00 | 5304.36 | 4.05 |
| 2024-09-03 | 35.90 | 36.23 | 0.32 | 0.89 | 12918.00 | 4670.99 | 3.50 |
| 2024-09-02 | 36.58 | 35.91 | -0.62 | -1.70 | 15933.00 | 5816.78 | 4.31 |
| 2024-08-30 | 35.80 | 36.53 | 0.73 | 2.04 | 24685.00 | 9026.72 | 6.68 |
| 2024-08-28 | 34.96 | 35.11 | 0.04 | 0.11 | 12459.02 | 4383.58 | 3.37 |
| 2024-08-27 | 36.03 | 35.07 | -1.12 | -3.10 | 15308.94 | 5413.97 | 4.15 |
| 2024-08-26 | 35.80 | 36.19 | 0.32 | 0.89 | 16007.94 | 5779.61 | 4.34 |
| 2024-08-23 | 35.50 | 35.87 | 0.07 | 0.20 | 21347.97 | 7604.06 | 5.78 |
| 2024-08-22 | 37.06 | 35.80 | -1.35 | -3.63 | 21446.47 | 7827.64 | 5.81 |
| 2024-08-21 | 37.30 | 37.15 | -0.42 | -1.12 | 16235.08 | 6095.45 | 4.40 |
| 2024-08-20 | 37.36 | 37.57 | 0.03 | 0.08 | 19523.20 | 7352.75 | 5.29 |
| 2024-08-19 | 38.39 | 37.54 | -1.15 | -2.97 | 23448.00 | 8898.66 | 6.35 |
| 2024-08-16 | 38.16 | 38.69 | 0.52 | 1.36 | 20078.97 | 7723.77 | 5.44 |
| 2024-08-15 | 38.08 | 38.17 | 0.21 | 0.55 | 19233.03 | 7331.35 | 5.21 |
| 2024-08-14 | 37.90 | 37.96 | -0.10 | -0.26 | 11860.09 | 4508.90 | 3.21 |
| 2024-08-13 | 37.21 | 38.06 | 0.90 | 2.42 | 16347.48 | 6144.91 | 4.43 |
| 2024-08-12 | 37.32 | 37.16 | -0.27 | -0.72 | 14679.11 | 5458.46 | 3.98 |
| 2024-08-09 | 37.68 | 37.43 | 0.10 | 0.27 | 19186.97 | 7235.15 | 5.20 |
| 2024-08-08 | 38.00 | 37.33 | -1.07 | -2.79 | 27445.91 | 10299.53 | 7.43 |
| 2024-08-07 | 39.35 | 38.40 | -1.05 | -2.66 | 29431.80 | 11447.07 | 7.97 |
| 2024-08-06 | 40.01 | 39.45 | 0.05 | 0.13 | 22710.74 | 8945.79 | 6.15 |
| 2024-08-05 | 39.32 | 39.40 | -0.62 | -1.55 | 27818.00 | 10976.82 | 7.53 |
| 2024-08-02 | 40.69 | 40.02 | -1.15 | -2.79 | 34988.97 | 14030.43 | 9.48 |
| 2024-08-01 | 41.91 | 41.17 | -0.74 | -1.77 | 34146.99 | 14173.61 | 9.25 |
| 2024-07-31 | 40.92 | 41.91 | 0.97 | 2.37 | 43357.17 | 17967.88 | 11.74 |
| 2024-07-30 | 40.88 | 40.94 | 0.07 | 0.17 | 20963.93 | 8564.25 | 5.68 |
| 2024-07-29 | 40.91 | 40.87 | -0.03 | -0.07 | 26595.35 | 10854.72 | 7.20 |
| 2024-07-26 | 40.18 | 40.90 | 0.67 | 1.67 | 28922.75 | 11711.42 | 7.83 |
| 2024-07-25 | 40.04 | 40.23 | -0.13 | -0.32 | 30158.01 | 11962.69 | 8.17 |
| 2024-07-24 | 40.25 | 40.36 | -0.14 | -0.35 | 23716.51 | 9605.85 | 6.42 |
| 2024-07-23 | 42.40 | 40.50 | -2.01 | -4.73 | 35921.98 | 14894.70 | 9.73 |
| 2024-07-22 | 42.29 | 42.51 | 0.23 | 0.54 | 25292.43 | 10712.93 | 6.85 |
| 2024-07-19 | 42.66 | 42.28 | -0.38 | -0.89 | 37582.81 | 16069.22 | 10.18 |
| 2024-07-18 | 42.98 | 42.66 | -0.93 | -2.13 | 47004.49 | 19882.31 | 12.73 |
| 2024-07-17 | 45.88 | 43.59 | -2.07 | -4.53 | 50367.96 | 22521.41 | 13.64 |
| 2024-07-16 | 45.69 | 45.66 | -0.05 | -0.11 | 35385.51 | 16165.25 | 9.58 |
| 2024-07-15 | 46.29 | 45.71 | -0.55 | -1.19 | 34404.00 | 15829.44 | 9.32 |
| 2024-07-12 | 45.68 | 46.26 | 0.01 | 0.02 | 47916.27 | 21869.37 | 12.98 |
| 2024-07-11 | 47.00 | 46.25 | -0.15 | -0.32 | 71060.26 | 33003.93 | 19.24 |
| 2024-07-10 | 45.93 | 46.40 | -0.06 | -0.13 | 64699.79 | 29956.44 | 17.52 |
| 2024-07-09 | 44.15 | 46.46 | 2.27 | 5.14 | 76095.07 | 34397.50 | 20.61 |
| 2024-07-08 | 43.39 | 44.19 | 0.35 | 0.80 | 53871.69 | 23978.61 | 14.59 |
| 2024-07-05 | 44.27 | 43.84 | -0.45 | -1.02 | 44665.22 | 19652.56 | 12.10 |
| 2024-07-04 | 44.92 | 44.29 | 1.14 | 2.64 | 79827.51 | 35626.28 | 21.62 |
| 2024-07-03 | 42.35 | 43.15 | 0.69 | 1.63 | 34843.55 | 14728.27 | 9.44 |
| 2024-07-02 | 44.01 | 42.46 | -1.91 | -4.31 | 39007.91 | 16797.75 | 10.56 |
| 2024-07-01 | 44.70 | 44.37 | -0.15 | -0.34 | 32092.55 | 14038.60 | 8.69 |
| 2024-06-28 | 43.20 | 44.77 | 1.17 | 2.68 | 50586.63 | 22694.96 | 13.70 |
| 2024-06-27 | 45.17 | 43.60 | -1.89 | -4.16 | 44730.02 | 20039.02 | 12.11 |
| 2024-06-26 | 44.30 | 45.49 | 1.39 | 3.15 | 43188.14 | 19259.92 | 11.70 |
| 2024-06-25 | 46.00 | 44.10 | -1.65 | -3.61 | 42962.80 | 19056.32 | 11.63 |
| 2024-06-24 | 46.12 | 45.75 | -0.81 | -1.74 | 45248.58 | 21001.40 | 12.25 |
| 2024-06-21 | 47.12 | 46.56 | -0.62 | -1.31 | 38248.00 | 17881.56 | 10.36 |
| 2024-06-20 | 48.10 | 47.18 | -0.50 | -1.05 | 58968.45 | 28148.83 | 15.97 |
| 2024-06-19 | 49.00 | 47.68 | -0.31 | -0.65 | 81068.07 | 39482.75 | 21.95 |
| 2024-06-18 | 46.95 | 47.99 | 0.87 | 1.85 | 74348.94 | 35243.21 | 20.13 |
| 2024-06-17 | 46.59 | 47.12 | 0.44 | 0.94 | 79818.15 | 37480.17 | 21.62 |
| 2024-06-14 | 44.60 | 46.68 | 2.56 | 5.80 | 82024.08 | 37473.66 | 22.21 |
| 2024-06-13 | 44.72 | 44.12 | -0.60 | -1.34 | 52056.70 | 23408.81 | 14.10 |
| 2024-06-12 | 43.82 | 44.72 | 0.52 | 1.18 | 43373.94 | 19343.37 | 11.75 |
| 2024-06-11 | 43.18 | 44.20 | 0.30 | 0.68 | 56829.67 | 24568.52 | 15.39 |
| 2024-06-07 | 46.30 | 43.90 | -3.00 | -6.40 | 80332.07 | 35808.18 | 21.75 |
| 2024-06-06 | 48.10 | 46.90 | -0.40 | -0.85 | 86539.62 | 41813.57 | 23.44 |
| 2024-06-05 | 47.42 | 47.30 | 0.16 | 0.34 | 49368.63 | 23354.27 | 13.37 |
| 2024-06-04 | 46.98 | 47.14 | 0.05 | 0.11 | 50259.91 | 23579.83 | 13.61 |
| 2024-06-03 | 45.80 | 47.09 | 1.19 | 2.59 | 72736.09 | 34058.66 | 19.70 |
| 2024-05-31 | 45.35 | 45.90 | 0.10 | 0.22 | 44994.15 | 20691.32 | 12.18 |
| 2024-05-30 | 45.63 | 45.80 | -0.07 | -0.15 | 37105.89 | 16956.79 | 10.05 |
| 2024-05-29 | 46.88 | 45.87 | -0.30 | -0.65 | 38090.83 | 17609.79 | 10.32 |
| 2024-05-28 | 46.05 | 46.17 | -0.46 | -0.99 | 36330.80 | 16730.31 | 9.84 |
| 2024-05-27 | 46.86 | 46.63 | 0.77 | 1.68 | 43139.93 | 20008.44 | 11.68 |
| 2024-05-24 | 48.71 | 45.86 | -3.34 | -6.79 | 83608.24 | 39624.38 | 22.64 |
| 2024-05-23 | 49.39 | 49.20 | 0.29 | 0.59 | 84169.04 | 41775.08 | 22.79 |
| 2024-05-22 | 48.96 | 48.91 | -0.22 | -0.45 | 49987.03 | 24245.92 | 13.54 |
| 2024-05-21 | 48.41 | 49.13 | 0.40 | 0.82 | 44917.53 | 21979.35 | 12.16 |
| 2024-05-20 | 48.52 | 48.73 | -0.73 | -1.48 | 49337.87 | 24046.83 | 13.36 |
| 2024-05-17 | 48.60 | 49.46 | 0.40 | 0.82 | 61942.91 | 29945.17 | 16.77 |
| 2024-05-16 | 51.39 | 49.06 | 0.61 | 1.26 | 77098.84 | 38540.58 | 20.88 |
| 2024-05-15 | 49.00 | 48.45 | -0.75 | -1.52 | 61064.73 | 29886.58 | 16.54 |
| 2024-05-14 | 48.08 | 49.20 | 1.50 | 3.15 | 62511.64 | 30382.86 | 16.93 |
| 2024-05-13 | 47.38 | 47.70 | -0.10 | -0.21 | 38780.42 | 18458.24 | 10.50 |
| 2024-05-10 | 49.78 | 47.80 | -2.03 | -4.07 | 61921.82 | 30090.79 | 16.77 |
| 2024-05-09 | 49.69 | 49.83 | 0.12 | 0.24 | 57350.47 | 28521.07 | 15.53 |
| 2024-05-08 | 50.20 | 49.71 | -1.25 | -2.45 | 73036.16 | 36466.61 | 19.78 |
日K线
周K线
月K线
